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 22 SEP 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 268 207 61 7,504 2,736 4,768 17
AAC AAC TECH (02018) 1,515 1,000 515 38,444 18,394 20,050 43
ACC ANHUI CONCH (00914) 329 36 293 21,824 11,568 10,256 24
AIA AIA (01299) 4,389 2,570 1,819 148,901 67,772 81,129 29
AIR AIR CHINA (00753) 776 481 295 25,417 15,054 10,363 40
AKS AKESO (09926) 981 452 529 20,645 10,024 10,621 76
ALA ALH (ADJ-A) (00241) 573 2 571 146,764 66,454 80,310 40
ALB BABA (09988) 157,819 89,609 68,210 2,291,448 1,157,207 1,134,241 48
ALC ALUMINUM CORP OF CHINA (02600) 1,434 467 967 54,813 29,240 25,573 41
ALH ALI HEALTH (00241) 4,360 2,157 2,203 54,718 27,559 27,159 40
AMC CAM CSI300 (03188) 497 203 294 9,062 3,964 5,098 16
ANA ANTA SPORTS (02020) 1,760 871 889 169,822 93,996 75,826 29
BCM BANK OF COMM CO LTD (03328) 8 7 1 33,988 19,410 14,578 21
BEA BANK OF EAST ASIA (00023) 4,273 3,272 1,001 55,612 20,328 35,284 26
BIU BIDU (09888) 45,010 19,893 25,117 878,959 411,393 467,566 46
BLI BILIBILI (09626) 6,709 2,038 4,671 164,569 86,340 78,229 47
BOC BOC HK (HLDGS) LTD (02388) 1,277 400 877 58,921 19,889 39,032 24
BOM BEONE MEDICINES (06160) 487 303 184 23,028 10,056 12,972 35
BUD BUD APAC (01876) 417 50 367 32,292 17,885 14,407 25
BYD BYD COMPANY (01211) 9,968 6,206 3,762 453,784 202,107 251,677 44
BYE BYD ELECTRONIC (00285) 328 167 161 36,930 16,687 20,243 45
CAT CATL (03750) 7,822 3,676 4,146 221,343 95,177 126,166 46
CCC CHINA COMM CONS (01800) 530 520 10 69,054 44,776 24,278 24
CCE CHINA COAL (01898) 170 57 113 32,951 11,962 20,989 31
CDA CHINA CINDA (01359) 37 30 7 3,903 3,262 641 60
CGN CGN POWER (01816) 1,249 179 1,070 14,074 6,811 7,263 29
CHQ CHINA HONGQIAO (01378) 502 220 282 25,419 15,597 9,822 37
CHT CHINA MOBILE LTD (00941) 4,492 2,746 1,746 215,764 88,534 127,230 12
CHU CHINA UNICOM LTD (00762) 1,680 513 1,167 89,930 44,433 45,497 25
CIT CITIC (00267) 431 253 178 23,191 10,235 12,956 25
CKH CKH HOLDINGS (00001) 797 355 442 43,967 24,121 19,846 22
CKP CK ASSET (01113) 146 101 45 15,809 7,545 8,264 21
CLI CHINA LIFE INSURANCE (02628) 12,388 8,882 3,506 308,793 150,904 157,889 42
CLP CLP HOLDINGS LTD (00002) 398 128 270 11,266 5,151 6,115 14
CMB CM BANK (03968) 970 254 716 138,636 52,455 86,181 23
CNC CNOOC LTD (00883) 7,225 3,206 4,019 305,745 121,872 183,873 32
COL CHINA OVERSEAS (00688) 1,139 775 364 62,530 31,498 31,032 36
COS COSCO SHIP HOLD (01919) 1,150 931 219 19,940 5,870 14,070 29
CPA CATHAY PACIFIC AIRWAYS (00293) 761 542 219 35,983 17,617 18,366 25
CPC CHINA PETROL & CHEM COR (00386) 5,402 4,643 759 358,499 170,064 188,435 28
CPI CPIC (02601) 271 204 67 113,653 48,252 65,401 31
CRC CHINA RAIL CONS (01186) 71 69 2 17,715 8,918 8,797 16
CRG CHINA RAILWAY (00390) 201 45 156 46,796 19,685 27,111 33
CRL CHINA RES LAND (01109) 1,464 413 1,051 77,466 37,210 40,256 37
CRP CHINA RES POWER (00836) 160 120 40 11,255 5,119 6,136 18
CSA CSOP A50 ETF (02822) 114 32 82 9,207 3,711 5,496 16
CSE CHINA SHENHUA (01088) 642 302 340 62,763 28,235 34,528 25
CSP CSPC PHARMA (01093) 4,201 2,805 1,396 172,650 68,080 104,570 45
CTB CITIC BANK (00998) 720 405 315 29,076 16,630 12,446 24
CTC CHINA TELECOM CORP LTD (00728) 2,339 1,248 1,091 126,137 59,378 66,759 19
CTS CITIC SEC (06030) 1,954 1,359 595 48,116 22,444 25,672 35
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 73
GAC GAC GROUP (02238) 451 300 151 13,057 8,396 4,661 47
GAH GEELY AUTO (00175) 1,502 725 777 47,719 24,268 23,451 44
GHL XINYI GLASS (00868) 293 48 245 9,746 5,127 4,619 32
GLI GANFENG LITHIUM (01772) 2,943 2,269 674 121,262 75,271 45,991 54
GLX GALAXY ENT (00027) 1,195 476 719 73,586 31,264 42,322 26
GST GOLDWIND (02208) 455 200 255 8,033 3,260 4,773 52
GWM GWMOTOR (02333) 1,076 322 754 53,661 26,528 27,133 31
HCF HSCEI ETF (02828) 1,880 1,422 458 16,491 6,712 9,779 17
HDO HAIDILAO (06862) 2,149 1,825 324 33,435 18,312 15,123 33
HEH POWER ASSETS (00006) 1,107 638 469 7,169 2,961 4,208 15
HES HAIER SMART HOME (06690) 362 66 296 12,373 6,435 5,938 27
HEX HK EXCHANGES & CLEARING (00388) 23,210 8,376 14,834 394,413 186,124 208,289 20
HGN HENGAN INT'L (01044) 4,333 439 3,894 19,596 8,001 11,595 28
HKB HSBC HOLDINGS PLC (00005) 12,253 3,070 9,183 346,078 136,299 209,779 26
HKG HONG KONG & CHINA GAS (00003) 4,802 2,463 2,339 56,991 24,768 32,223 14
HLD HENDERSON LAND DEV LTD (00012) 356 103 253 18,188 11,104 7,084 28
HNP HUANENG POWER INT INC (00902) 4,233 299 3,934 54,955 31,995 22,960 28
HOS HUA HONG GRACE (01347) 2,007 1,499 508 35,379 18,676 16,703 64
HRB HORIZON ROBOTICS (09660) 1,731 1,266 465 90,706 60,606 30,100 46
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 66
INB INNOVENT BIO (01801) 971 471 500 26,962 11,457 15,505 44
JDC JD (09618) 12,540 8,719 3,821 260,411 120,759 139,652 34
JDH JD HEALTH (06618) 625 162 463 53,896 25,008 28,888 40
JXC JIANGXI COPPER (00358) 4,141 1,620 2,521 51,621 24,808 26,813 44
KAT Z.AI (02513) 9,533 6,440 3,093 109,426 82,991 26,435 89
KCH KINGSOFT CLOUD (03896) 129 102 27 6,876 3,939 2,937 57
KDS KINGDEE INT'L (00268) 393 242 151 30,600 14,470 16,130 58
KEH BEKE (02423) 2,823 1,738 1,085 44,624 24,172 20,452 46
KLE KUNLUN ENERGY (00135) 215 90 125 4,423 1,842 2,581 26
KSO KINGSOFT (03888) 1,357 688 669 32,414 13,566 18,848 36
KST KUAISHOU (01024) 12,442 7,901 4,541 615,612 323,584 292,028 50
LAO LAOPU GOLD (06181) 1,660 559 1,101 54,301 22,338 31,963 65
LAU LI AUTO (02015) 6,105 2,538 3,567 159,572 82,700 76,872 55
LEN LENOVO GROUP (00992) 4,490 2,724 1,766 272,943 112,111 160,832 63
LNI LI NING (02331) 3,299 643 2,656 189,542 82,587 106,955 33
LNK LINK REIT (00823) 1,866 653 1,213 53,531 24,222 29,309 18
LSP LUXSHARE ICT (02475) 738 500 238 25,236 14,491 10,745 54
MDG MIDEA GROUP (00300) 742 301 441 25,302 12,815 12,487 23
MEN MENGNIU DAIRY (02319) 195 155 40 24,904 12,069 12,835 26
MET MEITUAN DIANPING (03690) 43,014 21,687 21,327 1,058,817 509,266 549,551 39
MGM MGM CHINA (02282) 247 222 25 12,859 7,882 4,977 29
MIU XIAOMI (01810) 40,628 21,858 18,770 1,273,381 684,811 588,570 50
MNX MINIMAX (00100) 56,301 43,760 12,541 457,406 260,223 197,183 104
MOL CMOC (03993) 796 191 605 16,827 9,800 7,027 48
MSB MINSHENG BANK (01988) 96 0 96 42,364 25,709 16,655 28
MTR MTR CORPORATION LTD (00066) 973 351 622 26,538 11,341 15,197 19
MTU MEITU (01357) 2,101 208 1,893 32,544 13,707 18,837 63
NBM CNBM (03323) 2,580 1,034 1,546 55,714 38,156 17,558 39
NCL NCI (01336) 571 272 299 29,276 14,948 14,328 32
NFU NONGFU SPRING (09633) 485 338 147 15,247 6,666 8,581 27
NIO NIO (09866) 1,623 1,011 612 31,211 15,891 15,320 58
NTE NTES (09999) 1,765 880 885 53,517 25,533 27,984 35
NWD NEW WORLD DEV CO LTD (00017) 2,051 1,171 880 103,533 26,432 77,101 52
ORT NEW ORIENTAL (09901) 880 436 444 15,986 8,350 7,636 40
PAI PING AN INSURANCE LTD (02318) 18,397 4,117 14,280 804,427 361,710 442,717 23
PEC PETROCHINA CO LTD (00857) 5,217 2,490 2,727 221,661 74,020 147,641 28
PEN XPENG (09868) 1,638 663 975 290,793 200,071 90,722 54
PHT PA GOODDOCTOR (01833) 1,113 727 386 22,721 16,337 6,384 39
PIC PICC P&C (02328) 365 227 138 20,548 8,371 12,177 25
PIN PICC GROUP (01339) 59 17 42 16,295 8,205 8,090 29
POP POP MART (09992) 19,003 3,661 15,342 690,724 308,407 382,317 25
SAN SANDS CHINA LTD (01928) 3,682 1,756 1,926 186,510 88,144 98,366 30
SBI 3SBIO (01530) 901 311 590 11,538 4,790 6,748 62
SBO SBP GROUP (01177) 406 316 90 20,958 11,485 9,473 50
SET SENSETIME (00020) 308 159 149 17,502 10,690 6,812 49
SGM SD GOLD (01787) 931 483 448 88,030 42,612 45,418 64
SHK SUN HUNG KAI PPT LTD (00016) 583 291 292 26,004 13,624 12,380 33
SHL XINYI SOLAR (00968) 2,115 1,213 902 51,362 23,324 28,038 44
SHN SHEIN (00625) 3,753 1,962 1,791 22,498 10,561 11,937 65
SHZ SHENZHOU INTL (02313) 368 185 183 24,720 12,971 11,749 28
SMC SMIC (00981) 5,874 3,299 2,575 117,478 54,945 62,533 49
SNO SUNNY OPT (02382) 1,477 935 542 56,048 26,591 29,457 49
SNP SINOPHARM (01099) 230 73 157 14,907 8,868 6,039 21
SWA SWIRE PACIFIC LTD 'A' (00019) 127 69 58 7,452 3,684 3,768 22
TCH TENCENT HOLDINGS LTD (00700) 350,203 224,524 125,679 2,380,529 1,287,039 1,093,490 36
TIC TECHTRONIC IND (00669) 418 243 175 26,818 14,309 12,509 28
TPX XTALPI (02228) 3,244 2,080 1,164 13,562 6,835 6,727 84
TRF TRACKER FUND OF HK (02800) 1,451 605 846 52,765 18,088 34,677 16
TRP TRIP.COM (09961) 2,540 1,484 1,056 134,832 58,217 76,615 37
UBR UBTECH ROBOTICS (09880) 417 80 337 54,527 28,170 26,357 69
VGT VGT (02476) 2,894 1,874 1,020 12,920 7,583 5,337 85
VNK CHINA VANKE (02202) 1,738 921 817 72,846 18,518 54,328 69
WCP WEICHAI POWER (02338) 501 308 193 10,148 4,803 5,345 52
WHD WHG (ADJ-B) (00288) 0 0 0 41 0 41 27
WHG WH GROUP (00288) 1,397 593 804 22,135 10,139 11,996 27
WHL THE WHARF (HLDGS) LTD (00004) 219 23 196 3,083 1,376 1,707 32
WWC WANT WANT CHINA (00151) 725 525 200 8,548 4,850 3,698 30
WXA WUXI APPTEC (02359) 370 202 168 27,355 13,823 13,532 52
WXB WUXI BIO (02269) 4,314 2,602 1,712 132,278 60,254 72,024 56
XAB ABC ($0.001) (01288) 405 288 117 30,735 13,916 16,819 25
XBC BANK OF CHINA ($0.001) (03988) 4,245 846 3,399 525,679 232,508 293,171 19
XCC CCB ($0.001) (00939) 12,920 7,182 5,738 661,587 285,026 376,561 21
XIC ICBC ($0.001) (01398) 6,536 2,619 3,917 440,691 183,422 257,269 23
XPB PSBC ($0.001) (01658) 392 196 196 13,349 7,017 6,332 22
XTW CHINA TOWER ($0.001) (00788) 232 125 107 47,698 31,478 16,220 15
YOF YOFC (06869) 4,438 1,596 2,842 21,716 11,275 10,441 98
YZC YANKUANG ENERGY (01171) 1,567 98 1,469 31,669 16,006 15,663 35
ZAO ZA ONLINE (06060) 339 87 252 18,898 12,437 6,461 50
ZJG ZIJIN GOLD INTL (02259) 1,605 629 976 87,211 41,487 45,724 71
ZJI ZJ INNOLIGHT (03308) 2,608 1,762 846 40,063 19,550 20,513 89
ZJM ZIJIN MINING GROUP (02899) 10,192 2,510 7,682 172,467 64,663 107,804 49
ZLT LEAPMOTOR (09863) 734 436 298 22,876 12,884 9,992 52
ZMI ZHAOJIN MINING (01818) 619 201 418 27,259 14,383 12,876 63
ZSH ZHONGSHENG HLDG (00881) 932 459 473 15,267 11,336 3,931 48
ZSI SANHUA (02050) 607 421 186 7,430 3,596 3,834 45
ZTE ZTE (00763) 631 220 411 18,778 9,850 8,928 45
TOTAL 1,073,297 599,568 473,729 21,967,266 10,682,608 11,284,658
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 29OCT26 460.00 20,196 14.34 30 24.00 8.88 11,490 +7.34 +104.86
C ALB 29OCT26 115.00 15,529 6.27 42 8.24 5.95 9,674 +0.91 +16.98
C MNX 25SEP26 305.00 15,345 4.08 102 13.31 3.13 19,881 -4.98 -54.97
C TCH 29SEP26 500.00 11,772 0.56 43 2.06 0.40 24,260 +0.39 +229.41
C TCH 29SEP26 460.00 11,592 4.89 33 11.93 2.00 18,710 +3.60 +279.07
C TCH 29SEP26 440.00 9,332 14.34 27 25.19 9.00 13,159 +10.18 +244.71
C TCH 29SEP26 480.00 9,249 1.60 38 4.95 1.20 15,113 +1.16 +263.64
C TCH 29SEP26 470.00 8,973 2.78 35 7.60 1.16 19,287 +2.04 +275.68
C MNX 25SEP26 285.00 8,884 11.12 100 26.22 10.00 4,141 -8.02 -41.90
P BIU 30DEC26 85.00 8,292 5.66 44 4.88 4.80 20,441 -0.17 -2.92
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 25SEP26 500.00 889 0.25 57 0.95 0.18 655 +0.24 +2,400.00
C CLI 29SEP27 77.50 0 0.48 55 0.00 0.00 5 +0.46 +2,300.00
C TCH 25SEP26 505.00 276 0.21 60 0.82 0.10 193 +0.20 +2,000.00
C HEX 29OCT26 480.00 25 0.17 26 0.24 0.17 187 +0.16 +1,600.00
C CLI 29SEP27 75.00 0 0.50 54 0.00 0.00 1 +0.47 +1,566.67
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P TCH 25SEP26 420.00 1,012 0.01 29 1.00 0.12 2,527 -2.03 -99.51
P TCH 25SEP26 425.00 515 0.02 26 2.00 0.20 1,599 -3.63 -99.45
P TCH 25SEP26 415.00 99 0.01 33 0.32 0.10 1,332 -1.04 -99.05
P TCH 29SEP26 410.00 2,832 0.02 26 0.70 0.18 19,602 -1.46 -98.65
P TCH 29SEP26 400.00 2,247 0.01 30 0.50 0.10 31,268 -0.54 -98.18
* 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$ 16.690
29SEP26 9.75 C 0.00 0.00 0.00 7.00 +0.07 216 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.75 +0.07 207 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.25 +0.07 189 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.75 +0.07 173 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.25 +0.07 157 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.74 +0.12 136 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.25 +0.07 127 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.75 +0.13 112 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.25 +0.13 98 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.70 +0.10 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.20 +0.10 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.70 +0.10 30 0 0 0
29SEP26 15.50 C 1.29 1.29 1.21 1.20 +0.10 21 54 76 -54
29SEP26 16.00 C 0.00 0.00 0.00 0.70 +0.09 12 0 79 0
29SEP26 16.50 C 0.30 0.32 0.26 0.28 +0.05 17 3 17 +1
29SEP26 17.00 C 0.08 0.12 0.05 0.05 +0.01 16 13 161 +11
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 20 0 132 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 99 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 213 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 88 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 93 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 88 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.75 +0.07 81 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.25 +0.07 74 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.75 +0.07 66 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.25 +0.07 60 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.75 +0.11 53 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.25 +0.07 47 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.75 +0.11 41 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.25 +0.11 35 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.73 +0.10 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.24 +0.10 20 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.74 +0.09 15 0 6 0
29OCT26 15.50 C 1.34 1.34 1.27 1.27 +0.08 17 54 54 +54
29OCT26 16.00 C 0.00 0.00 0.00 0.86 +0.06 18 0 60 0
29OCT26 16.50 C 0.00 0.00 0.00 0.50 +0.03 17 0 76 0
29OCT26 17.00 C 0.00 0.00 0.00 0.25 +0.01 17 0 127 0
29OCT26 17.50 C 0.11 0.11 0.11 0.11 +0.01 17 10 10 +10
29OCT26 18.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 4 0
29OCT26 18.50 C 0.03 0.03 0.03 0.02 0.00 18 60 128 +60
29OCT26 19.00 C 0.02 0.02 0.02 0.01 0.00 20 10 58 +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 26 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 6.75 +0.07 63 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.25 +0.07 56 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.75 +0.07 50 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.25 +0.07 45 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.75 +0.11 39 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.25 +0.07 33 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.76 +0.12 33 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.26 +0.11 28 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.75 +0.10 16 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.26 +0.10 19 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.77 +0.09 17 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.31 +0.08 17 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.93 +0.06 18 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.59 +0.04 17 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.34 +0.03 17 0 32 0
27NOV26 17.50 C 0.00 0.00 0.00 0.17 +0.01 17 0 87 0
27NOV26 18.00 C 0.00 0.00 0.00 0.08 0.00 17 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.02 0.00 18 0 5 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.00 +0.07 59 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.75 +0.07 56 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.25 +0.07 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.75 +0.07 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.25 +0.07 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.75 +0.11 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.26 +0.08 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.76 +0.11 30 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.26 +0.10 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.75 +0.09 15 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.27 +0.10 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.80 +0.09 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.37 +0.08 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.99 +0.06 18 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.70 +0.04 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.47 +0.04 19 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.30 +0.03 19 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.18 +0.02 19 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 +0.01 19 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 0.00 19 0 39 0
30DEC26 19.50 C 0.06 0.06 0.06 0.04 +0.01 19 2 2 +2
30DEC26 20.00 C 0.04 0.04 0.04 0.02 0.00 19 1 22 +1
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 24 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 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 33 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 7.00 +0.07 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.75 +0.07 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.25 +0.07 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.75 +0.07 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.26 +0.08 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.76 +0.12 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.26 +0.08 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.77 +0.12 25 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.28 +0.11 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.77 +0.09 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.32 +0.10 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.89 +0.08 18 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.52 +0.08 19 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.21 +0.08 19 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.93 +0.06 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.70 +0.03 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.52 +0.01 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.39 +0.01 18 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.29 +0.02 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.21 +0.02 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.15 +0.02 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 +0.01 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 19 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 27 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 6.75 +0.07 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.25 +0.07 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.75 +0.07 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.26 +0.08 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.76 +0.12 25 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.27 +0.09 23 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.77 +0.10 20 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.31 +0.09 20 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.86 +0.08 19 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.46 +0.08 19 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.09 +0.07 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.77 +0.12 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.47 +0.10 19 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.18 +0.04 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.96 +0.03 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.77 +0.03 19 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.63 +0.02 19 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.51 +0.02 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.40 +0.02 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.31 +0.01 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.24 +0.02 19 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.14 +0.01 19 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.08 +0.01 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 0.03 +0.01 20 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 6.75 +0.07 31 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 6.25 +0.07 28 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.75 +0.07 25 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.26 +0.08 23 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.77 +0.11 21 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.29 +0.11 19 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.84 +0.14 19 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.41 +0.14 19 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.04 +0.08 19 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.66 +0.07 19 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.32 +0.07 19 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.00 +0.06 19 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.72 +0.06 19 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.42 +0.05 19 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.19 +0.04 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.00 +0.04 19 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.84 +0.03 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.70 +0.04 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.59 +0.02 20 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.49 +0.02 20 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.39 +0.01 20 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.26 +0.01 20 0 13 0
29SEP27 22.00 C 0.00 0.00 0.00 0.16 0.00 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.03 0.00 20 0 4 0
TOTAL CALL 207 2,736 +95
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 167 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 133 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 120 0 52 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 108 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 96 0 84 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 123 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 85 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 99 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 51 0
29SEP26 15.50 P 0.01 0.01 0.01 0.01 0.00 30 4 145 -4
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 512 0
29SEP26 16.50 P 0.05 0.07 0.05 0.07 -0.04 16 5 41 +2
29SEP26 17.00 P 0.24 0.26 0.24 0.35 -0.09 16 11 45 0
29SEP26 17.50 P 0.00 0.00 0.00 0.81 -0.10 0 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.31 -0.10 0 0 40 0
29SEP26 18.50 P 0.00 0.00 0.00 1.81 -0.10 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.31 -0.10 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.81 -0.10 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.31 -0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.31 -0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.31 -0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.31 -0.10 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.31 -0.10 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.31 -0.10 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.31 -0.10 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.31 -0.10 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.31 -0.10 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 46 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 14 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 31 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 22 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 3 0
29OCT26 15.50 P 0.00 0.00 0.00 0.04 -0.01 18 0 17 0
29OCT26 16.00 P 0.00 0.00 0.00 0.11 -0.03 17 0 61 0
29OCT26 16.50 P 0.00 0.00 0.00 0.26 -0.05 17 0 15 0
29OCT26 17.00 P 0.45 0.45 0.45 0.52 -0.06 17 4 224 0
29OCT26 17.50 P 0.00 0.00 0.00 0.88 -0.09 17 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.32 -0.10 16 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.81 -0.10 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.31 -0.10 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.81 -0.10 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.31 -0.10 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.31 -0.10 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.31 -0.10 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.31 -0.10 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.31 -0.10 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.31 -0.10 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.31 -0.10 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.31 -0.10 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 49 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 43 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 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 22 0 25 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
27NOV26 14.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 2 0
27NOV26 15.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 90 0
27NOV26 15.50 P 0.00 0.00 0.00 0.15 -0.02 17 0 42 0
27NOV26 16.00 P 0.26 0.26 0.26 0.29 -0.05 16 3 21 0
27NOV26 16.50 P 0.00 0.00 0.00 0.51 -0.07 16 0 12 0
27NOV26 17.00 P 0.00 0.00 0.00 0.82 -0.08 16 2 80 0
27NOV26 17.50 P 1.05 1.05 1.05 1.19 -0.08 15 2 2 +2
27NOV26 18.00 P 0.00 0.00 0.00 1.66 -0.09 17 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.12 -0.10 16 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.61 -0.09 18 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.10 0.00 18 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.49 -0.09 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.45 -0.09 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.42 -0.12 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.42 -0.11 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.41 -0.11 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.40 -0.12 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.40 -0.11 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 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 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 12.00 P 0.01 0.01 0.01 0.01 0.00 27 30 39 +30
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 202 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 36 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 0.00 20 0 124 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 0.00 19 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.08 -0.01 19 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.15 -0.02 19 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.28 -0.03 19 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.44 -0.03 18 0 22 0
30DEC26 16.50 P 0.00 0.00 0.00 0.67 -0.04 18 0 3 0
30DEC26 17.00 P 0.00 0.00 0.00 0.98 -0.07 19 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.30 -0.11 17 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 1.73 -0.09 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.17 -0.09 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.63 -0.10 18 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.11 -0.09 18 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.58 -0.10 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.56 -0.14 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.54 -0.11 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.53 -0.12 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.52 -0.12 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.52 -0.11 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.51 -0.12 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.50 -0.12 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.50 -0.11 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 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 25 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 0.00 20 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 0.00 20 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 0.00 19 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.12 0.00 19 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.19 -0.02 19 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.31 -0.02 19 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.46 -0.03 19 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.66 -0.02 19 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 0.90 -0.02 19 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.18 -0.03 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.50 -0.06 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.86 -0.08 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.27 -0.08 19 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.70 -0.09 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.16 -0.09 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.61 -0.11 17 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.57 -0.13 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.55 -0.11 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.53 -0.12 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.52 -0.12 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.52 -0.11 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.51 -0.12 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.50 -0.12 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.50 -0.12 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 23 0 2 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 0.00 20 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.09 0.00 20 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.14 -0.01 19 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.21 -0.02 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.32 -0.02 19 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.45 -0.03 19 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.63 -0.03 20 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.83 -0.02 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.07 -0.03 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.35 -0.05 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.64 -0.12 19 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.99 -0.14 19 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.42 -0.06 20 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.78 -0.09 19 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.24 -0.09 20 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.69 -0.09 20 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.61 -0.09 19 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.56 -0.11 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.54 -0.15 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.53 -0.15 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.52 -0.15 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.51 -0.12 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.51 -0.15 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.50 -0.12 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 0.09 -0.01 19 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.14 -0.02 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.21 -0.02 19 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.31 -0.02 20 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.43 -0.03 20 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.58 -0.03 20 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.76 -0.02 20 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.98 -0.03 20 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.21 -0.07 20 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.50 -0.07 20 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.80 -0.06 20 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.11 -0.11 19 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.52 -0.08 20 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.91 -0.07 20 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.31 -0.08 20 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.74 -0.13 20 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.64 -0.09 19 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.57 -0.11 0 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.54 -0.15 0 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.53 -0.15 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.52 -0.15 0 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.51 -0.12 0 0 0 0
TOTAL PUT 61 4,768 +30
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$ 40.020
29SEP26 23.00 C 0.00 0.00 0.00 17.03 -0.27 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.03 -0.27 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.03 -0.27 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.04 -0.26 114 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.04 -0.26 103 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.04 -0.26 93 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.04 -0.26 83 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.04 -0.26 74 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.04 -0.26 64 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.04 -0.26 55 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 7.04 -0.26 46 0 322 0
29SEP26 34.00 C 0.00 0.00 0.00 6.04 -0.27 36 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 5.05 -0.27 43 0 225 0
29SEP26 36.00 C 0.00 0.00 0.00 4.08 -0.27 44 0 257 0
29SEP26 37.00 C 0.00 0.00 0.00 3.14 -0.29 43 0 499 0
29SEP26 38.00 C 0.00 0.00 0.00 2.29 -0.29 43 0 329 0
29SEP26 39.00 C 0.00 0.00 0.00 1.56 -0.29 43 0 182 0
29SEP26 40.00 C 0.00 0.00 0.00 0.95 -0.26 42 0 555 0
29SEP26 41.00 C 0.47 0.56 0.47 0.55 -0.21 42 53 283 +42
29SEP26 42.00 C 0.63 0.63 0.43 0.31 -0.14 44 35 280 0
29SEP26 43.00 C 0.23 0.23 0.16 0.15 -0.11 43 51 423 +28
29SEP26 44.00 C 0.08 0.08 0.08 0.07 -0.07 44 34 296 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 -0.04 44 0 845 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 427 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 320 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 547 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 489 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 696 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 78 0 615 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 89 0 914 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 100 0 275 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 111 0 225 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 120 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 130 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 138 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 147 0 228 0
29OCT26 29.00 C 0.00 0.00 0.00 11.13 -0.26 45 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.15 -0.26 44 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.18 -0.26 44 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.07 -0.43 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.33 -0.02 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.32 -0.17 39 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.59 -0.26 44 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 4.80 -0.25 44 0 30 0
29OCT26 37.00 C 0.00 0.00 0.00 4.07 -0.25 44 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 3.42 -0.23 44 0 81 0
29OCT26 39.00 C 0.00 0.00 0.00 2.83 -0.23 44 0 123 0
29OCT26 40.00 C 2.25 2.25 2.25 2.24 -0.27 42 1 179 +1
29OCT26 41.00 C 0.00 0.00 0.00 1.81 -0.19 43 0 116 0
29OCT26 42.00 C 0.00 0.00 0.00 1.44 -0.19 43 0 169 0
29OCT26 43.00 C 1.54 1.54 1.05 1.14 -0.17 43 7 147 0
29OCT26 44.00 C 0.00 0.00 0.00 0.88 -0.17 43 0 61 0
29OCT26 45.00 C 0.97 1.00 0.69 0.70 -0.10 44 21 130 +3
29OCT26 46.00 C 0.49 0.54 0.48 0.55 -0.10 44 585 600 -57
29OCT26 47.00 C 0.00 0.00 0.00 0.41 -0.08 44 0 142 0
29OCT26 48.00 C 0.00 0.00 0.00 0.31 -0.06 44 0 114 0
29OCT26 49.00 C 0.00 0.00 0.00 0.23 -0.05 44 0 139 0
29OCT26 50.00 C 0.26 0.26 0.26 0.16 -0.05 44 4 208 0
29OCT26 52.50 C 0.00 0.00 0.00 0.07 -0.03 44 0 104 0
29OCT26 55.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 121 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 105 0
27NOV26 29.00 C 0.00 0.00 0.00 11.13 -0.44 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 10.35 -0.06 44 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 9.27 -0.17 34 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.50 -0.09 42 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.60 -0.18 40 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 6.80 -0.20 41 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.19 -0.07 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.48 -0.27 45 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 4.82 -0.26 45 0 15 0
27NOV26 38.00 C 4.09 4.09 4.09 4.17 -0.44 44 10 25 +8
27NOV26 39.00 C 0.00 0.00 0.00 3.61 -0.23 44 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 3.08 -0.23 43 0 60 0
27NOV26 41.00 C 0.00 0.00 0.00 2.65 -0.21 44 0 46 0
27NOV26 42.00 C 0.00 0.00 0.00 2.36 -0.10 45 0 92 0
27NOV26 43.00 C 0.00 0.00 0.00 2.00 -0.11 45 0 43 0
27NOV26 44.00 C 1.73 1.73 1.53 1.63 -0.18 44 17 34 0
27NOV26 45.00 C 0.00 0.00 0.00 1.39 -0.14 44 0 161 0
27NOV26 46.00 C 0.00 0.00 0.00 1.18 -0.14 45 0 51 0
27NOV26 47.00 C 1.23 1.23 1.23 0.97 -0.14 44 15 133 +15
27NOV26 48.00 C 0.00 0.00 0.00 0.83 -0.11 45 0 90 0
27NOV26 49.00 C 0.00 0.00 0.00 0.68 -0.07 45 0 16 0
27NOV26 50.00 C 0.00 0.00 0.00 0.54 -0.09 44 0 62 0
27NOV26 52.50 C 0.00 0.00 0.00 0.34 -0.07 45 0 101 0
27NOV26 55.00 C 0.00 0.00 0.00 0.20 -0.05 45 0 18 0
27NOV26 57.50 C 0.00 0.00 0.00 0.12 -0.03 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.13 -0.36 0 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 16.13 -0.38 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.17 -0.37 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.22 -0.36 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.28 -0.02 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.36 -0.01 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.36 -0.30 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.47 -0.32 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.62 -0.14 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.82 -0.18 41 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 8.07 -0.10 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.32 -0.24 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.70 -0.05 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.04 -0.06 44 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 5.42 -0.24 44 0 12 0
30DEC26 38.00 C 4.77 4.77 4.77 4.83 -0.32 44 6 36 +6
30DEC26 39.00 C 0.00 0.00 0.00 4.30 -0.22 44 0 60 0
30DEC26 40.00 C 0.00 0.00 0.00 3.80 -0.22 43 0 136 0
30DEC26 41.00 C 3.70 3.70 3.70 3.33 -0.24 43 1 49 +1
30DEC26 42.00 C 0.00 0.00 0.00 2.96 -0.20 43 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 2.60 -0.13 44 0 43 0
30DEC26 44.00 C 0.00 0.00 0.00 2.28 -0.14 44 0 90 0
30DEC26 45.00 C 2.13 2.13 2.13 2.00 -0.14 44 15 92 +15
30DEC26 46.00 C 1.93 1.93 1.93 1.71 -0.18 43 15 166 +15
30DEC26 47.00 C 0.00 0.00 0.00 1.55 -0.12 44 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 1.34 -0.13 44 0 132 0
30DEC26 49.00 C 1.32 1.32 1.32 1.15 -0.13 44 15 185 0
30DEC26 50.00 C 1.12 1.12 1.08 0.99 -0.09 44 3 118 0
30DEC26 52.50 C 0.84 0.84 0.77 0.67 -0.08 44 16 124 -1
30DEC26 55.00 C 0.00 0.00 0.00 0.45 -0.07 44 0 122 0
30DEC26 57.50 C 0.43 0.43 0.43 0.30 -0.05 44 1 123 -1
30DEC26 60.00 C 0.00 0.00 0.00 0.20 -0.03 44 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.13 -0.03 44 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 130 0
30MAR27 23.00 C 0.00 0.00 0.00 17.46 -0.46 40 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 16.55 -0.07 42 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.65 -0.15 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.73 -0.14 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.87 -0.14 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.02 -0.16 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.21 -0.16 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.46 -0.13 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.70 -0.14 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.98 -0.15 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.27 -0.44 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.59 -0.44 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.95 -0.40 43 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 7.37 -0.35 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.82 -0.38 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.41 -0.19 45 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 5.92 -0.21 45 0 18 0
30MAR27 40.00 C 0.00 0.00 0.00 5.45 -0.20 45 0 19 0
30MAR27 41.00 C 5.54 5.54 5.54 5.02 -0.19 45 30 91 -13
30MAR27 42.00 C 4.62 4.62 4.62 4.62 -0.18 45 2 75 0
30MAR27 43.00 C 0.00 0.00 0.00 4.24 -0.18 45 0 63 0
30MAR27 44.00 C 4.12 4.12 3.89 3.90 -0.17 45 2 70 0
30MAR27 45.00 C 0.00 0.00 0.00 3.58 -0.12 45 0 70 0
30MAR27 46.00 C 3.53 3.53 3.48 3.29 -0.02 45 15 96 +5
30MAR27 47.00 C 3.33 3.33 3.33 2.93 -0.12 44 30 54 +15
30MAR27 48.00 C 0.00 0.00 0.00 2.76 -0.07 45 0 72 0
30MAR27 49.00 C 0.00 0.00 0.00 2.46 -0.22 44 0 243 0
30MAR27 50.00 C 0.00 0.00 0.00 2.25 -0.06 44 0 134 0
30MAR27 52.50 C 0.00 0.00 0.00 1.82 -0.03 45 0 262 0
30MAR27 55.00 C 0.00 0.00 0.00 1.41 -0.09 44 0 199 0
30MAR27 57.50 C 0.00 0.00 0.00 1.15 -0.07 45 0 186 0
30MAR27 60.00 C 0.00 0.00 0.00 0.93 -0.04 45 0 96 0
30MAR27 62.50 C 0.00 0.00 0.00 0.74 -0.02 45 0 53 0
30MAR27 65.00 C 0.00 0.00 0.00 0.58 -0.02 45 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.45 -0.02 45 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.35 -0.02 45 0 105 0
29JUN27 29.00 C 0.00 0.00 0.00 12.98 -0.14 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.26 -0.15 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.57 -0.15 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.90 -0.15 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.26 -0.16 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.65 -0.16 46 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.06 -0.17 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.49 -0.18 45 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.99 -0.30 45 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.60 -0.24 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.13 -0.23 46 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.68 -0.24 46 0 8 0
29JUN27 41.00 C 0.00 0.00 0.00 6.25 -0.05 46 0 53 0
29JUN27 42.00 C 0.00 0.00 0.00 5.86 -0.21 46 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.46 -0.07 46 0 22 0
29JUN27 44.00 C 0.00 0.00 0.00 5.11 -0.21 46 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 4.81 +0.05 46 0 25 0
29JUN27 46.00 C 4.44 4.44 4.44 4.46 -0.21 46 2 19 +2
29JUN27 47.00 C 4.18 4.18 4.18 4.16 -0.01 46 2 19 +2
29JUN27 48.00 C 3.90 3.90 3.90 3.84 -0.10 45 1 50 0
29JUN27 49.00 C 0.00 0.00 0.00 3.58 -0.09 45 0 62 0
29JUN27 50.00 C 0.00 0.00 0.00 3.42 0.00 46 0 93 0
29JUN27 52.50 C 0.00 0.00 0.00 2.81 -0.15 45 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 2.34 -0.14 45 0 55 0
29JUN27 57.50 C 0.00 0.00 0.00 1.97 -0.15 45 0 74 0
29JUN27 60.00 C 0.00 0.00 0.00 1.65 -0.12 45 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 1.38 -0.12 45 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 1.19 -0.05 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.97 -0.08 45 0 44 0
29JUN27 70.00 C 0.00 0.00 0.00 0.80 -0.04 45 0 82 0
29SEP27 31.00 C 0.00 0.00 0.00 12.42 -0.15 47 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 11.81 -0.15 47 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 11.22 -0.16 47 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 10.65 -0.16 47 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 10.11 -0.16 47 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.59 -0.17 47 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.11 -0.08 47 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.54 -0.44 46 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.25 -0.26 47 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.86 -0.21 47 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.45 -0.21 47 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.06 -0.20 47 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.68 -0.21 47 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 6.33 -0.18 47 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.01 -0.18 47 0 1 0
29SEP27 46.00 C 0.00 0.00 0.00 5.69 -0.18 47 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 5.37 -0.18 47 0 1 0
29SEP27 48.00 C 0.00 0.00 0.00 5.07 -0.16 47 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 4.82 -0.16 47 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.43 -0.13 46 0 0 0
29SEP27 52.50 C 4.30 4.30 4.30 3.86 -0.13 46 1 1 0
29SEP27 55.00 C 3.78 3.78 3.78 3.39 -0.14 46 10 21 0
29SEP27 57.50 C 0.00 0.00 0.00 2.99 -0.12 46 0 0 0
TOTAL CALL 1,000 18,394 +86
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 155 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 144 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 133 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 113 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 104 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 94 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 86 0 286 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 197 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 533 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 508 0
29SEP26 34.00 P 0.04 0.04 0.02 0.01 0.00 51 55 327 +55
29SEP26 35.00 P 0.05 0.05 0.04 0.01 -0.01 43 8 334 +8
29SEP26 36.00 P 0.08 0.08 0.06 0.04 -0.02 44 21 459 -6
29SEP26 37.00 P 0.15 0.15 0.15 0.11 -0.02 44 47 990 +7
29SEP26 38.00 P 0.38 0.38 0.29 0.25 -0.04 43 77 733 +11
29SEP26 39.00 P 0.37 0.65 0.35 0.53 -0.03 44 69 571 -48
29SEP26 40.00 P 0.00 0.00 0.00 0.95 0.00 43 0 607 0
29SEP26 41.00 P 0.00 0.00 0.00 1.52 +0.07 43 0 367 0
29SEP26 42.00 P 0.00 0.00 0.00 2.25 +0.08 42 0 497 0
29SEP26 43.00 P 0.00 0.00 0.00 3.10 +0.15 43 0 625 0
29SEP26 44.00 P 0.00 0.00 0.00 4.03 +0.20 43 0 145 0
29SEP26 45.00 P 0.00 0.00 0.00 4.99 +0.23 42 0 997 0
29SEP26 46.00 P 0.00 0.00 0.00 5.98 +0.07 0 0 227 0
29SEP26 47.00 P 0.00 0.00 0.00 7.19 +0.27 87 0 244 -8
29SEP26 48.00 P 0.00 0.00 0.00 8.22 +0.27 98 0 436 0
29SEP26 49.00 P 0.00 0.00 0.00 9.16 +0.18 100 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 10.27 +0.26 119 0 75 0
29SEP26 52.50 P 0.00 0.00 0.00 12.78 +0.19 140 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.27 +0.12 155 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.75 +0.11 168 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.18 +0.03 173 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.67 +0.02 185 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.17 +0.02 198 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.65 0.00 206 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.17 +0.12 221 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 0.00 0.00 0.00 0.07 0.00 45 0 55 0
29OCT26 32.00 P 0.00 0.00 0.00 0.12 0.00 44 0 52 0
29OCT26 33.00 P 0.00 0.00 0.00 0.19 -0.01 44 0 34 0
29OCT26 34.00 P 0.30 0.38 0.30 0.31 0.00 44 51 189 +46
29OCT26 35.00 P 0.64 0.64 0.64 0.47 0.00 44 15 156 +15
29OCT26 36.00 P 0.52 0.89 0.52 0.69 +0.01 44 17 119 0
29OCT26 37.00 P 0.87 0.91 0.87 0.96 +0.01 44 6 153 -4
29OCT26 38.00 P 1.20 1.20 1.20 1.32 +0.03 44 1 244 0
29OCT26 39.00 P 0.00 0.00 0.00 1.73 +0.05 44 0 95 0
29OCT26 40.00 P 1.93 1.93 1.93 2.21 +0.06 44 2 146 0
29OCT26 41.00 P 0.00 0.00 0.00 2.65 +0.06 42 0 86 0
29OCT26 42.00 P 0.00 0.00 0.00 3.36 +0.11 44 0 988 0
29OCT26 43.00 P 0.00 0.00 0.00 4.04 +0.11 44 0 135 0
29OCT26 44.00 P 0.00 0.00 0.00 4.78 +0.14 44 0 123 0
29OCT26 45.00 P 0.00 0.00 0.00 5.57 +0.15 44 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 6.40 -0.02 44 0 39 0
29OCT26 47.00 P 0.00 0.00 0.00 7.50 +0.20 51 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 8.30 +0.08 48 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 9.24 +0.08 50 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.27 +0.14 55 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.78 +0.17 63 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 15.27 +0.12 71 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 17.75 +0.11 77 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.12 -0.01 45 0 21 0
27NOV26 30.00 P 0.00 0.00 0.00 0.19 -0.01 45 0 18 0
27NOV26 31.00 P 0.00 0.00 0.00 0.28 -0.01 45 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.40 -0.01 45 0 5 0
27NOV26 33.00 P 0.64 0.64 0.64 0.56 -0.01 45 1 26 -1
27NOV26 34.00 P 0.90 0.90 0.90 0.76 -0.01 45 4 62 +4
27NOV26 35.00 P 0.92 0.92 0.92 1.01 0.00 45 15 68 +15
27NOV26 36.00 P 0.00 0.00 0.00 1.31 +0.03 45 0 41 0
27NOV26 37.00 P 1.45 1.45 1.45 1.65 +0.05 45 15 67 +15
27NOV26 38.00 P 1.73 1.84 1.73 2.05 +0.06 45 32 132 +32
27NOV26 39.00 P 0.00 0.00 0.00 2.49 +0.05 45 0 139 0
27NOV26 40.00 P 0.00 0.00 0.00 2.99 +0.04 45 0 94 0
27NOV26 41.00 P 3.52 3.52 3.52 3.54 +0.02 45 8 117 +8
27NOV26 42.00 P 0.00 0.00 0.00 4.11 +0.10 45 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 4.75 +0.06 45 0 135 0
27NOV26 44.00 P 0.00 0.00 0.00 5.45 +0.25 45 0 93 0
27NOV26 45.00 P 0.00 0.00 0.00 6.18 -0.08 45 0 17 0
27NOV26 46.00 P 0.00 0.00 0.00 7.17 +0.33 48 0 41 0
27NOV26 47.00 P 0.00 0.00 0.00 7.98 +0.19 49 0 22 0
27NOV26 48.00 P 0.00 0.00 0.00 8.76 +0.05 48 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 9.75 +0.18 51 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.66 +0.18 52 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 12.87 +0.05 52 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 15.27 +0.05 55 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 17.75 +0.07 60 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 0.07 0.07 0.07 0.03 0.00 44 1 13 +1
30DEC26 25.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.08 -0.01 44 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 0.38 -0.01 44 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 0.52 -0.01 44 0 121 0
30DEC26 32.00 P 0.00 0.00 0.00 0.69 0.00 44 0 61 0
30DEC26 33.00 P 1.02 1.02 1.02 0.90 -0.01 44 2 98 0
30DEC26 34.00 P 1.25 1.25 1.25 1.16 0.00 44 1 66 -1
30DEC26 35.00 P 0.00 0.00 0.00 1.44 +0.01 44 0 42 0
30DEC26 36.00 P 1.97 1.97 1.97 1.79 +0.01 44 15 245 +15
30DEC26 37.00 P 1.93 1.93 1.93 2.18 +0.03 45 15 237 +15
30DEC26 38.00 P 0.00 0.00 0.00 2.60 +0.02 45 0 168 0
30DEC26 39.00 P 0.00 0.00 0.00 3.08 +0.03 45 0 94 0
30DEC26 40.00 P 0.00 0.00 0.00 3.58 +0.10 45 0 117 0
30DEC26 41.00 P 4.13 4.13 4.13 4.13 +0.11 44 13 50 0
30DEC26 42.00 P 0.00 0.00 0.00 4.67 +0.06 44 0 72 0
30DEC26 43.00 P 0.00 0.00 0.00 5.29 -0.08 44 0 1,307 0
30DEC26 44.00 P 0.00 0.00 0.00 5.95 -0.09 44 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 6.87 +0.10 46 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 7.62 +0.11 47 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 8.41 +0.11 47 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 9.22 +0.11 47 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 10.10 +0.16 48 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.97 +0.24 49 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 13.20 +0.14 51 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 15.48 +0.21 52 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.75 +0.07 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.25 +0.10 55 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.78 +0.13 60 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.23 +0.08 62 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.81 +0.16 69 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.31 +0.22 72 0 0 0
30MAR27 23.00 P 0.23 0.23 0.23 0.17 +0.01 45 1 64 +1
30MAR27 24.00 P 0.00 0.00 0.00 0.23 +0.01 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.32 +0.02 45 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.43 +0.02 45 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.55 +0.02 45 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 0.72 +0.04 46 0 54 0
30MAR27 29.00 P 0.00 0.00 0.00 0.89 +0.04 45 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.11 +0.04 46 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 1.35 +0.06 46 0 35 0
30MAR27 32.00 P 0.00 0.00 0.00 1.63 +0.06 46 0 64 0
30MAR27 33.00 P 0.00 0.00 0.00 1.92 +0.06 46 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 2.24 +0.03 45 0 31 0
30MAR27 35.00 P 0.00 0.00 0.00 2.60 +0.03 45 0 79 0
30MAR27 36.00 P 0.00 0.00 0.00 2.98 0.00 45 0 71 0
30MAR27 37.00 P 0.00 0.00 0.00 3.41 -0.01 45 0 85 0
30MAR27 38.00 P 3.59 3.59 3.59 3.86 +0.05 45 9 98 +9
30MAR27 39.00 P 4.12 4.12 4.12 4.36 +0.11 45 2 67 0
30MAR27 40.00 P 0.00 0.00 0.00 4.88 +0.11 45 0 133 0
30MAR27 41.00 P 0.00 0.00 0.00 5.44 +0.13 45 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 6.02 +0.13 45 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 6.65 -0.05 45 0 84 0
30MAR27 44.00 P 0.00 0.00 0.00 7.30 +0.13 45 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 8.08 +0.26 46 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 8.79 +0.04 46 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.47 0.00 46 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 10.23 0.00 46 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 10.97 -0.02 46 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 11.83 +0.04 46 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 13.97 +0.14 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.12 +0.15 48 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 18.25 +0.05 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.54 +0.07 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.80 -0.01 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.28 +0.07 50 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.81 +0.15 53 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.31 +0.22 56 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.55 +0.03 46 0 24 0
29JUN27 30.00 P 0.00 0.00 0.00 1.84 +0.03 46 0 28 0
29JUN27 31.00 P 0.00 0.00 0.00 2.12 +0.01 46 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.44 +0.02 45 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 2.78 +0.03 45 0 66 0
29JUN27 34.00 P 0.00 0.00 0.00 3.14 +0.03 45 0 61 0
29JUN27 35.00 P 0.00 0.00 0.00 3.55 +0.06 45 0 58 0
29JUN27 36.00 P 3.83 3.83 3.83 3.95 -0.06 45 9 66 0
29JUN27 37.00 P 4.23 4.23 4.23 4.41 +0.05 45 3 37 +3
29JUN27 38.00 P 0.00 0.00 0.00 4.92 +0.09 45 0 19 0
29JUN27 39.00 P 0.00 0.00 0.00 5.41 +0.07 45 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 5.94 +0.08 44 0 42 0
29JUN27 41.00 P 0.00 0.00 0.00 6.51 -0.05 44 0 45 0
29JUN27 42.00 P 0.00 0.00 0.00 7.10 +0.11 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.72 +0.24 45 0 90 0
29JUN27 44.00 P 0.00 0.00 0.00 8.44 +0.34 45 0 77 0
29JUN27 45.00 P 0.00 0.00 0.00 9.17 +0.26 46 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 9.80 +0.03 45 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 10.49 +0.01 45 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 11.31 +0.10 46 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 11.98 +0.03 45 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 12.80 +0.09 46 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 14.72 +0.07 46 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 16.74 +0.06 46 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 18.82 +0.03 46 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 20.99 +0.01 46 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.22 +0.01 46 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.50 0.00 46 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 27.84 -0.01 46 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 30.31 +0.06 48 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 2.70 +0.03 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.05 +0.02 45 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 3.42 +0.04 45 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 3.99 +0.16 46 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.44 +0.19 46 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 4.92 +0.23 46 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 5.42 +0.25 46 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.75 +0.08 45 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 6.51 +0.29 47 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 6.81 +0.05 45 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 7.36 +0.08 45 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 7.97 +0.10 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 8.59 +0.11 45 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 9.26 +0.13 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 9.95 +0.17 45 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 10.69 +0.07 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.40 +0.09 46 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 12.11 +0.09 46 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 12.79 +0.04 46 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 13.51 +0.01 45 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 15.45 +0.06 46 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 17.43 +0.06 46 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 19.55 +0.13 47 0 0 0
TOTAL PUT 515 20,050 +192
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 15.850
29SEP26 11.50 C 0.00 0.00 0.00 4.36 -0.16 92 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.86 -0.16 80 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.36 -0.21 68 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.86 -0.16 57 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.36 -0.17 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.86 -0.17 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.36 -0.17 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.87 -0.17 24 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.42 -0.17 21 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 -0.11 23 0 83 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.05 23 0 140 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 400 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 654 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 282 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 241 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 158 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 175 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 320 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 90 0 230 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 103 0 221 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 114 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 126 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 136 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 146 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 156 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 165 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 173 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 182 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 197 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 212 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 218 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.39 -0.17 42 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.89 -0.17 35 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.39 -0.18 28 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.89 -0.18 20 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.40 -0.18 25 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.91 -0.18 22 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.47 -0.16 25 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 1.07 -0.14 25 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 0.71 -0.15 24 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.45 -0.11 24 0 91 0
29OCT26 16.50 C 0.00 0.00 0.00 0.26 -0.09 24 0 125 0
29OCT26 17.00 C 0.19 0.19 0.14 0.15 -0.06 25 14 367 +4
29OCT26 17.50 C 0.00 0.00 0.00 0.08 -0.03 25 0 174 0
29OCT26 18.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 196 0
29OCT26 18.50 C 0.04 0.04 0.04 0.02 -0.01 26 10 290 -10
29OCT26 19.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 318 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 149 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 144 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 24 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 47 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.39 -0.20 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.89 -0.21 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.39 -0.23 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.91 -0.22 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.48 -0.19 27 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.03 -0.17 26 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.62 -0.16 26 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.25 -0.16 26 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.93 -0.15 26 0 21 0
27NOV26 16.00 C 0.00 0.00 0.00 0.68 -0.12 26 0 30 0
27NOV26 16.50 C 0.00 0.00 0.00 0.48 -0.11 26 0 34 0
27NOV26 17.00 C 0.35 0.35 0.35 0.34 -0.07 27 2 19 +2
27NOV26 17.50 C 0.00 0.00 0.00 0.22 -0.07 26 0 29 0
27NOV26 18.00 C 0.00 0.00 0.00 0.14 -0.05 26 0 146 0
27NOV26 18.50 C 0.00 0.00 0.00 0.09 -0.03 27 0 250 0
27NOV26 19.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 91 0
27NOV26 20.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 160 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.43 -0.24 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.94 -0.24 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.47 -0.23 24 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.00 -0.23 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.57 -0.21 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.15 -0.16 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.77 -0.16 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.42 -0.18 26 0 15 0
30DEC26 15.50 C 1.13 1.13 1.13 1.12 -0.15 26 1 16 +1
30DEC26 16.00 C 0.00 0.00 0.00 0.85 -0.13 26 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 0.65 -0.11 26 0 31 0
30DEC26 17.00 C 0.00 0.00 0.00 0.49 -0.09 26 0 242 0
30DEC26 17.50 C 0.00 0.00 0.00 0.36 -0.07 26 0 230 0
30DEC26 18.00 C 0.28 0.28 0.28 0.26 -0.05 26 5 505 0
30DEC26 18.50 C 0.00 0.00 0.00 0.18 -0.04 26 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 -0.03 27 0 212 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 -0.02 27 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 436 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 193 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 235 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 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 43 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 13 0
30MAR27 11.50 C 0.00 0.00 0.00 4.59 -0.23 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.13 -0.24 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.69 -0.22 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.26 -0.19 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.86 -0.18 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.49 -0.12 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.15 -0.10 27 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 1.84 -0.09 27 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 1.56 -0.08 27 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 1.32 -0.06 28 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 1.10 -0.05 27 0 32 0
30MAR27 17.00 C 0.00 0.00 0.00 0.91 -0.04 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.76 -0.01 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.63 -0.02 28 0 105 0
30MAR27 18.50 C 0.00 0.00 0.00 0.51 -0.02 28 0 126 0
30MAR27 19.00 C 0.00 0.00 0.00 0.41 -0.01 28 0 25 0
30MAR27 19.50 C 0.00 0.00 0.00 0.33 -0.01 28 0 45 0
30MAR27 20.00 C 0.00 0.00 0.00 0.26 -0.01 28 0 48 0
30MAR27 21.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.10 0.00 28 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 0.00 28 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 0.00 28 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 31 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 34 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 37 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 0.02 0.02 0.02 0.01 0.00 40 2 20 -2
29JUN27 11.50 C 0.00 0.00 0.00 4.73 -0.24 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.30 -0.23 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.88 -0.20 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.48 -0.19 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.10 -0.17 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.68 -0.22 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.35 -0.13 28 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 2.05 -0.12 28 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 1.83 -0.13 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.59 -0.10 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.36 -0.10 29 0 70 0
29JUN27 17.00 C 0.00 0.00 0.00 1.16 -0.10 29 0 174 0
29JUN27 17.50 C 0.00 0.00 0.00 0.99 -0.08 29 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 0.84 -0.07 29 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 0.69 -0.09 29 0 33 0
29JUN27 19.00 C 0.00 0.00 0.00 0.60 -0.05 29 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 0.50 -0.05 29 0 30 0
29JUN27 20.00 C 0.00 0.00 0.00 0.42 -0.04 29 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.29 -0.03 29 0 15 0
29JUN27 22.00 C 0.00 0.00 0.00 0.20 -0.02 29 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.13 -0.02 28 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.03 -0.01 29 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 4.76 -0.23 32 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.33 -0.23 31 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.92 -0.19 31 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.54 -0.18 30 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.18 -0.17 30 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.85 -0.16 30 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.55 -0.14 30 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.19 -0.13 29 0 15 0
29SEP27 15.50 C 0.00 0.00 0.00 1.99 -0.12 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.75 -0.12 30 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.54 -0.06 30 0 2 0
29SEP27 17.00 C 0.00 0.00 0.00 1.34 -0.10 30 0 21 0
29SEP27 17.50 C 0.00 0.00 0.00 1.18 -0.09 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.02 -0.08 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.89 -0.08 29 0 4 0
29SEP27 19.00 C 0.00 0.00 0.00 0.77 -0.07 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.67 -0.06 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.58 -0.06 29 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 0.43 -0.05 29 0 1 0
29SEP27 22.00 C 0.00 0.00 0.00 0.32 -0.04 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.24 -0.03 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
29SEP27 25.00 C 0.21 0.21 0.21 0.13 -0.02 29 2 4 0
TOTAL CALL 36 11,568 -5
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 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 35 0 150 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 164 0
29SEP26 15.50 P 0.11 0.11 0.10 0.08 +0.02 24 45 133 -30
29SEP26 16.00 P 0.33 0.33 0.33 0.30 +0.07 25 15 512 -15
29SEP26 16.50 P 0.00 0.00 0.00 0.67 +0.12 23 0 625 0
29SEP26 17.00 P 0.00 0.00 0.00 1.15 +0.16 0 0 396 0
29SEP26 17.50 P 0.00 0.00 0.00 1.65 +0.17 0 0 329 -15
29SEP26 18.00 P 2.15 2.15 2.15 2.15 +0.17 0 20 215 -11
29SEP26 18.50 P 0.00 0.00 0.00 2.65 +0.17 0 0 89 0
29SEP26 19.00 P 0.00 0.00 0.00 3.19 +0.21 82 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 3.69 +0.20 91 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.19 +0.21 99 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 5.19 +0.20 116 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.19 +0.20 131 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.19 +0.20 145 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.19 +0.20 158 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.19 +0.20 170 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.19 +0.20 182 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.19 +0.20 194 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.19 +0.20 205 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.19 +0.20 215 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.19 +0.20 224 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.19 +0.20 233 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.19 +0.20 242 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.19 +0.20 251 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.19 +0.20 259 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 19.18 +0.19 260 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 20.18 +0.19 267 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 0.00 25 0 45 0
29OCT26 14.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 127 0
29OCT26 15.00 P 0.19 0.19 0.19 0.18 +0.03 25 2 185 +2
29OCT26 15.50 P 0.35 0.36 0.35 0.34 +0.05 25 180 289 +144
29OCT26 16.00 P 0.00 0.00 0.00 0.58 +0.08 25 0 179 0
29OCT26 16.50 P 0.00 0.00 0.00 0.90 +0.11 26 0 135 0
29OCT26 17.00 P 0.00 0.00 0.00 1.26 +0.12 25 0 297 0
29OCT26 17.50 P 0.00 0.00 0.00 1.69 +0.14 25 0 204 0
29OCT26 18.00 P 0.00 0.00 0.00 2.16 +0.16 25 0 85 0
29OCT26 18.50 P 0.00 0.00 0.00 2.73 +0.23 39 0 174 0
29OCT26 19.00 P 0.00 0.00 0.00 3.24 +0.25 45 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 3.74 +0.24 49 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.24 +0.24 54 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.24 +0.25 62 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.23 +0.23 68 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.24 +0.24 76 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.24 +0.24 83 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.24 +0.24 89 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.24 +0.24 95 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.24 +0.25 100 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 30 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 13 0
27NOV26 13.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 10 0
27NOV26 14.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 1 0
27NOV26 14.50 P 0.00 0.00 0.00 0.20 +0.02 26 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.34 +0.04 27 0 67 0
27NOV26 15.50 P 0.00 0.00 0.00 0.52 +0.05 26 0 90 0
27NOV26 16.00 P 0.00 0.00 0.00 0.76 +0.06 26 0 68 0
27NOV26 16.50 P 0.00 0.00 0.00 1.07 +0.09 27 0 246 0
27NOV26 17.00 P 0.00 0.00 0.00 1.40 +0.09 26 0 314 0
27NOV26 17.50 P 0.00 0.00 0.00 1.79 +0.11 26 0 74 0
27NOV26 18.00 P 0.00 0.00 0.00 2.22 +0.13 26 0 70 0
27NOV26 18.50 P 0.00 0.00 0.00 2.73 +0.18 31 0 19 0
27NOV26 19.00 P 0.00 0.00 0.00 3.24 +0.23 35 0 10 0
27NOV26 19.50 P 0.00 0.00 0.00 3.74 +0.24 38 0 0 -25
27NOV26 20.00 P 0.00 0.00 0.00 4.24 +0.24 42 0 30 0
27NOV26 21.00 P 0.00 0.00 0.00 5.24 +0.24 48 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.23 +0.23 53 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.24 +0.24 59 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.24 +0.24 64 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.24 +0.24 69 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.24 +0.24 74 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.24 +0.24 78 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 0.00 26 0 8 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 +0.02 27 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.19 +0.01 26 0 7 0
30DEC26 14.50 P 0.00 0.00 0.00 0.31 +0.02 26 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.47 +0.05 27 0 142 0
30DEC26 15.50 P 0.00 0.00 0.00 0.67 +0.07 27 0 42 0
30DEC26 16.00 P 0.00 0.00 0.00 0.92 +0.09 27 0 95 0
30DEC26 16.50 P 0.00 0.00 0.00 1.23 +0.12 27 0 101 0
30DEC26 17.00 P 0.00 0.00 0.00 1.52 +0.10 26 0 166 0
30DEC26 17.50 P 0.00 0.00 0.00 1.89 +0.11 26 0 236 0
30DEC26 18.00 P 0.00 0.00 0.00 2.30 +0.13 26 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 2.78 +0.17 29 0 495 0
30DEC26 19.00 P 0.00 0.00 0.00 3.26 +0.18 31 0 18 0
30DEC26 19.50 P 0.00 0.00 0.00 3.74 +0.24 33 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 4.24 +0.24 36 0 15 -240
30DEC26 21.00 P 0.00 0.00 0.00 5.24 +0.24 41 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 6.23 +0.23 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.24 +0.24 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.24 +0.24 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.24 +0.24 59 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.24 +0.24 63 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.24 +0.24 66 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.23 +0.24 69 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.23 +0.24 72 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.23 +0.24 75 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.23 +0.24 78 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.23 +0.24 81 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.23 +0.24 84 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.23 +0.24 87 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 19.23 +0.24 89 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 20.23 +0.24 92 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.15 +0.03 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.22 +0.04 28 0 62 0
30MAR27 13.50 P 0.00 0.00 0.00 0.32 +0.05 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.43 +0.04 27 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 0.61 +0.08 28 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.80 +0.10 28 0 129 0
30MAR27 15.50 P 0.00 0.00 0.00 0.99 +0.09 27 0 285 0
30MAR27 16.00 P 1.21 1.24 1.21 1.24 +0.09 27 3 123 +3
30MAR27 16.50 P 0.00 0.00 0.00 1.51 +0.10 27 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.84 +0.11 28 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 2.18 +0.15 28 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.54 +0.12 27 0 368 0
30MAR27 18.50 P 0.00 0.00 0.00 2.98 +0.28 29 0 110 0
30MAR27 19.00 P 0.00 0.00 0.00 3.39 +0.15 29 0 17 0
30MAR27 19.50 P 0.00 0.00 0.00 3.83 +0.17 29 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.27 +0.17 29 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 5.24 +0.24 32 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 6.23 +0.23 35 0 4 0
30MAR27 23.00 P 0.00 0.00 0.00 7.24 +0.24 39 0 0 -25
30MAR27 24.00 P 0.00 0.00 0.00 8.24 +0.24 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.24 +0.24 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.24 +0.24 49 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.24 +0.24 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.23 +0.24 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.23 +0.24 56 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.23 +0.24 59 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.23 +0.24 61 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.23 +0.24 63 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.23 +0.23 66 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.23 +0.24 68 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.21 +0.02 29 0 20 0
29JUN27 12.00 P 0.00 0.00 0.00 0.30 +0.02 29 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.39 +0.01 28 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.52 0.00 28 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.67 +0.03 28 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.86 +0.05 28 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 1.06 +0.05 28 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.29 +0.06 28 0 38 0
29JUN27 15.50 P 0.00 0.00 0.00 1.55 +0.07 28 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.83 +0.08 27 0 36 0
29JUN27 16.50 P 0.00 0.00 0.00 2.13 +0.08 27 0 114 0
29JUN27 17.00 P 0.00 0.00 0.00 2.46 +0.10 27 0 70 0
29JUN27 17.50 P 0.00 0.00 0.00 2.79 +0.09 27 0 17 0
29JUN27 18.00 P 0.00 0.00 0.00 3.16 +0.11 26 0 91 0
29JUN27 18.50 P 0.00 0.00 0.00 3.55 +0.13 26 0 115 0
29JUN27 19.00 P 0.00 0.00 0.00 3.94 +0.14 26 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 4.36 +0.16 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.78 +0.17 25 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 5.65 +0.17 24 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.55 +0.21 21 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.47 +0.22 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.41 +0.23 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.25 +0.13 0 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 10.31 +0.24 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.27 +0.24 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.23 +0.24 0 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.33 +0.02 29 0 0 0
29SEP27 12.00 P 0.43 0.43 0.43 0.44 +0.02 29 4 12 +4
29SEP27 12.50 P 0.00 0.00 0.00 0.56 +0.04 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.70 +0.04 29 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.86 +0.04 28 0 42 0
29SEP27 14.00 P 0.00 0.00 0.00 1.05 +0.04 28 0 20 0
29SEP27 14.50 P 1.28 1.28 1.28 1.26 +0.05 28 4 14 +4
29SEP27 15.00 P 0.00 0.00 0.00 1.54 +0.10 29 0 17 0
29SEP27 15.50 P 0.00 0.00 0.00 1.76 +0.06 28 0 4 0
29SEP27 16.00 P 0.00 0.00 0.00 2.05 +0.08 28 0 2 0
29SEP27 16.50 P 2.25 2.25 2.25 2.34 +0.08 28 20 54 +20
29SEP27 17.00 P 0.00 0.00 0.00 2.67 +0.10 28 0 63 0
29SEP27 17.50 P 0.00 0.00 0.00 3.01 +0.11 28 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 3.36 +0.12 27 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.74 +0.13 27 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.13 +0.14 27 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.53 +0.14 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.94 +0.15 27 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.78 +0.16 26 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.66 +0.18 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.55 +0.21 23 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 8.47 +0.24 16 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.40 +0.24 0 0 5 0
TOTAL PUT 293 10,256 -184
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 76.250
25SEP26 55.00 C 0.00 0.00 0.00 21.26 -1.11 0 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 20.26 -1.11 0 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 19.26 -1.11 0 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 18.26 -1.11 0 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 17.26 -1.11 0 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 16.26 -1.11 0 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 15.27 -1.10 89 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 14.27 -1.10 83 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 13.27 -1.10 76 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 12.27 -1.10 70 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 11.27 -1.10 64 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 10.27 -1.10 58 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 9.27 -1.10 52 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 8.27 -1.11 46 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 7.27 -1.11 40 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 6.28 -1.11 42 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 5.29 -1.11 39 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 4.40 -1.02 47 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 3.42 -1.04 40 0 30 0
25SEP26 74.00 C 0.00 0.00 0.00 2.53 -1.00 37 0 30 0
25SEP26 75.00 C 0.00 0.00 0.00 1.59 -1.09 29 0 68 0
25SEP26 76.00 C 0.00 0.00 0.00 0.93 -0.93 28 0 220 0
25SEP26 77.00 C 0.80 0.80 0.53 0.53 -0.67 30 213 212 +66
25SEP26 78.00 C 0.00 0.00 0.00 0.29 -0.40 32 0 186 0
25SEP26 79.00 C 0.20 0.20 0.20 0.15 -0.24 33 1 67 0
25SEP26 80.00 C 0.00 0.00 0.00 0.08 -0.11 35 0 69 0
25SEP26 81.00 C 0.00 0.00 0.00 0.04 -0.05 37 0 6 0
25SEP26 82.00 C 0.03 0.03 0.03 0.03 -0.01 41 1 0 -1
25SEP26 83.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
25SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 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 80 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 48.59 -0.78 395 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 47.98 -0.39 447 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 46.85 -0.52 414 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 45.96 -0.41 416 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 44.51 -0.86 329 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 43.60 -0.77 337 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 42.61 -0.76 327 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 41.45 -0.92 284 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 40.27 -1.10 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 39.27 -1.10 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 38.27 -1.11 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 37.31 -1.07 199 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 36.71 -0.67 282 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 35.28 -1.10 154 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 34.61 -0.77 250 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 33.63 -0.75 244 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 32.72 -0.66 246 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 31.93 -0.45 259 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 30.64 -0.74 220 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.76 -0.62 225 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.61 -0.77 200 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.78 -0.60 211 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.59 -0.79 183 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.42 -0.46 194 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.92 -0.47 175 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.23 -0.66 142 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.50 -0.89 106 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 13.78 -1.11 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.28 -1.19 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.92 -1.15 55 0 299 0
29SEP26 70.00 C 0.00 0.00 0.00 6.34 -1.12 34 0 122 0
29SEP26 72.50 C 0.00 0.00 0.00 3.95 -1.15 29 0 493 0
29SEP26 75.00 C 2.12 2.18 2.12 1.89 -0.99 26 80 640 -35
29SEP26 77.50 C 0.83 0.91 0.58 0.58 -0.59 25 382 2,608 +165
29SEP26 80.00 C 0.23 0.27 0.15 0.17 -0.22 28 146 1,631 +8
29SEP26 82.50 C 0.07 0.07 0.07 0.05 -0.07 31 20 2,404 -20
29SEP26 85.00 C 0.04 0.04 0.04 0.02 -0.02 35 54 3,542 -54
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 2,504 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 783 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 437 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,390 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 66 0 236 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 72 0 551 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 78 0 449 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 84 0 238 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 89 0 256 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 95 0 380 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 100 0 211 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 105 0 567 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 110 0 190 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 115 0 166 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 119 0 495 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 124 0 198 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 128 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 132 0 202 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 156 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 160 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 19.61 -0.79 112 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 18.68 -0.72 112 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 17.56 -0.84 98 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 16.55 -0.85 91 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 15.62 -0.79 91 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 14.57 -0.84 82 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 13.58 -0.83 78 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 12.62 -0.79 75 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 11.31 -1.16 37 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 10.31 -1.10 33 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 9.32 -1.09 34 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 8.33 -1.09 32 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 7.35 -1.08 32 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 6.38 -1.08 31 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 5.43 -1.05 30 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 4.51 -1.03 29 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 3.53 -1.07 24 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 2.75 -1.13 25 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 2.05 -1.00 25 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 1.44 -0.87 25 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 1.00 -0.70 25 0 8 0
02OCT26 78.00 C 0.92 0.92 0.85 0.67 -0.53 26 31 157 +30
02OCT26 79.00 C 0.56 0.65 0.50 0.44 -0.38 27 502 473 +441
02OCT26 80.00 C 0.00 0.00 0.00 0.28 -0.25 27 0 32 0
02OCT26 81.00 C 0.00 0.00 0.00 0.18 -0.15 28 0 30 0
02OCT26 82.00 C 0.18 0.18 0.18 0.11 -0.08 28 3 33 +3
02OCT26 83.00 C 0.00 0.00 0.00 0.06 -0.05 28 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 48.63 -0.81 169 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 47.98 -0.41 190 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 46.85 -0.59 175 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 45.96 -0.49 177 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 44.74 -0.71 156 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 43.67 -0.78 146 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 42.62 -0.77 136 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 41.67 -0.79 136 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 40.76 -0.61 138 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 39.65 -0.72 125 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 38.77 -0.61 129 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 37.52 -0.86 105 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 36.71 -0.67 117 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 35.66 -0.72 109 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 34.70 -0.68 108 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 33.63 -0.75 99 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 32.78 -0.60 105 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 31.93 -0.46 108 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 30.71 -0.73 93 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 29.76 -0.63 92 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 28.80 -0.67 91 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 27.78 -0.63 86 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 26.74 -0.67 81 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.42 -0.56 80 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 21.92 -0.58 72 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.23 -0.79 57 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 16.80 -0.78 52 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.35 -0.80 46 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 11.61 -1.06 31 0 73 0
29OCT26 67.50 C 0.00 0.00 0.00 9.28 -1.03 30 0 73 0
29OCT26 70.00 C 0.00 0.00 0.00 6.97 -1.19 27 0 279 0
29OCT26 72.50 C 5.34 5.61 4.98 4.98 -1.03 26 205 557 -36
29OCT26 75.00 C 0.00 0.00 0.00 3.30 -0.87 25 0 823 0
29OCT26 77.50 C 2.15 2.15 2.15 2.02 -0.68 25 1 864 +1
29OCT26 80.00 C 1.30 1.32 1.23 1.13 -0.52 25 47 521 -17
29OCT26 82.50 C 0.78 0.78 0.73 0.54 -0.42 24 7 2,078 -2
29OCT26 85.00 C 0.44 0.47 0.44 0.22 -0.32 23 93 2,270 -60
29OCT26 87.50 C 0.00 0.00 0.00 0.08 -0.21 23 0 979 0
29OCT26 90.00 C 0.00 0.00 0.00 0.03 -0.11 23 0 267 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 -0.06 23 0 513 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 320 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 28 0
29OCT26 100.00 C 0.05 0.05 0.05 0.01 0.00 31 43 96 +43
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 23 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 115.00 C 0.01 0.01 0.01 0.01 0.00 45 30 30 +30
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 240 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 150 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 59 0 150 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 61 0 300 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 48.66 -0.80 124 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 47.98 -0.43 139 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 46.85 -0.59 128 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 45.96 -0.49 129 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 44.74 -0.71 113 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 43.70 -0.75 106 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 42.70 -0.74 102 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 41.71 -0.75 99 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 40.76 -0.69 99 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 39.71 -0.75 92 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 38.77 -0.70 92 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 37.73 -0.74 87 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 36.75 -0.73 85 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 35.76 -0.80 82 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 34.77 -0.73 79 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 33.77 -0.74 76 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 32.80 -0.79 75 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 31.93 -0.60 77 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 30.80 -0.81 69 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 29.81 -0.73 67 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 28.82 -0.81 65 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 27.83 -0.74 62 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 26.85 -0.81 60 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 24.42 -0.68 56 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 21.96 -0.69 51 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 19.53 -0.77 47 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 17.06 -0.74 42 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 14.70 -0.81 39 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 12.02 -1.04 30 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 9.85 -0.99 29 0 90 0
27NOV26 70.00 C 0.00 0.00 0.00 7.86 -1.03 29 0 315 0
27NOV26 72.50 C 6.58 6.58 6.58 5.97 -0.91 27 30 355 0
27NOV26 75.00 C 0.00 0.00 0.00 4.41 -0.76 27 0 704 0
27NOV26 77.50 C 0.00 0.00 0.00 3.15 -0.68 27 0 567 0
27NOV26 80.00 C 2.31 2.31 2.20 2.15 -0.54 26 61 338 0
27NOV26 82.50 C 1.62 1.67 1.48 1.44 -0.44 27 230 447 +208
27NOV26 85.00 C 1.16 1.16 1.05 0.88 -0.39 26 3 485 0
27NOV26 87.50 C 0.79 0.79 0.79 0.51 -0.31 26 30 964 +11
27NOV26 90.00 C 0.54 0.57 0.54 0.27 -0.24 25 50 1,100 +10
27NOV26 92.50 C 0.00 0.00 0.00 0.14 -0.16 25 0 209 0
27NOV26 95.00 C 0.00 0.00 0.00 0.07 -0.11 24 0 68 0
27NOV26 97.50 C 0.00 0.00 0.00 0.03 -0.07 24 0 31 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 -0.05 23 0 59 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 67 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 18 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 48.70 -0.85 99 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 47.98 -0.58 110 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 46.85 -0.72 100 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 45.96 -0.62 102 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 44.74 -0.85 87 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 43.75 -0.85 84 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 42.77 -0.84 82 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 41.85 -0.77 83 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 40.86 -0.78 81 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 39.88 -0.77 79 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 38.77 -0.89 70 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 37.82 -0.85 70 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 36.84 -0.85 68 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 35.94 -0.76 70 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 34.96 -0.76 68 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 33.97 -0.76 66 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 32.98 -0.76 64 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 32.00 -0.75 62 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 31.01 -0.76 60 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 30.01 -0.78 57 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.04 -0.75 56 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.06 -0.76 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.08 -0.76 52 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 24.64 -0.73 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.23 -0.72 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.83 -0.72 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.49 -0.69 39 0 3 0
30DEC26 62.50 C 0.00 0.00 0.00 15.13 -0.73 35 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 12.65 -0.93 30 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 10.58 -0.89 30 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 8.64 -0.87 29 0 134 0
30DEC26 72.50 C 0.00 0.00 0.00 6.77 -0.95 27 0 464 0
30DEC26 75.00 C 0.00 0.00 0.00 5.33 -0.84 27 0 1,069 0
30DEC26 77.50 C 4.35 4.35 4.25 4.01 -0.79 27 31 741 +30
30DEC26 80.00 C 3.33 3.37 3.14 3.03 -0.61 27 67 410 +48
30DEC26 82.50 C 0.00 0.00 0.00 2.24 -0.44 27 0 742 0
30DEC26 85.00 C 0.00 0.00 0.00 1.63 -0.37 27 0 690 0
30DEC26 87.50 C 0.00 0.00 0.00 1.21 -0.21 27 0 2,462 0
30DEC26 90.00 C 1.04 1.04 0.93 0.87 -0.12 28 146 1,834 +92
30DEC26 92.50 C 0.00 0.00 0.00 0.62 -0.05 28 0 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.43 -0.02 28 0 366 0
30DEC26 97.50 C 0.00 0.00 0.00 0.31 +0.02 28 0 382 0
30DEC26 100.00 C 0.00 0.00 0.00 0.21 +0.03 28 0 187 0
30DEC26 102.50 C 0.00 0.00 0.00 0.15 +0.04 29 0 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.11 +0.04 29 0 96 0
30DEC26 107.50 C 0.00 0.00 0.00 0.08 +0.04 30 0 18 0
30DEC26 110.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 69 0
30DEC26 112.50 C 0.00 0.00 0.00 0.04 +0.02 30 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 31 0 22 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 33 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 34 0 545 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 49.25 -0.53 85 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 48.27 -0.53 83 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 47.30 -0.53 81 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 46.32 -0.53 78 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 45.34 -0.53 76 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 44.36 -0.54 74 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 43.39 -0.53 72 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 42.41 -0.53 69 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 41.24 -0.83 62 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 40.46 -0.53 66 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 39.29 -0.73 59 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 38.51 -0.53 62 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 37.54 -0.53 60 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 36.57 -0.53 59 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 35.42 -0.82 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 34.49 -0.68 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 33.47 -0.73 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 32.56 -0.78 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 31.60 -0.79 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 30.64 -0.71 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 29.70 -0.78 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.74 -0.79 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.77 -0.82 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.43 -0.79 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.11 -0.77 39 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.82 -0.68 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.59 -0.68 35 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 16.43 -0.68 33 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 14.37 -0.66 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.32 -0.88 30 0 195 0
30MAR27 70.00 C 0.00 0.00 0.00 10.45 -0.82 29 0 431 0
30MAR27 72.50 C 0.00 0.00 0.00 8.91 -0.89 29 0 338 0
30MAR27 75.00 C 0.00 0.00 0.00 7.49 -0.80 28 0 395 0
30MAR27 77.50 C 6.47 6.47 6.47 6.24 -0.72 28 1 122 0
30MAR27 80.00 C 0.00 0.00 0.00 5.16 -0.63 28 0 314 0
30MAR27 82.50 C 0.00 0.00 0.00 4.19 -0.60 28 0 2,158 0
30MAR27 85.00 C 0.00 0.00 0.00 3.44 -0.46 28 0 669 0
30MAR27 87.50 C 0.00 0.00 0.00 2.76 -0.39 28 0 227 0
30MAR27 90.00 C 0.00 0.00 0.00 2.19 -0.33 28 0 758 0
30MAR27 92.50 C 1.97 1.97 1.97 1.73 -0.26 27 1 82 +1
30MAR27 95.00 C 0.00 0.00 0.00 1.35 -0.21 27 0 92 0
30MAR27 97.50 C 0.00 0.00 0.00 1.05 -0.16 27 0 82 0
30MAR27 100.00 C 0.00 0.00 0.00 0.81 -0.12 27 0 625 0
30MAR27 102.50 C 0.00 0.00 0.00 0.62 -0.09 27 0 145 0
30MAR27 105.00 C 0.00 0.00 0.00 0.47 -0.06 27 0 120 0
30MAR27 107.50 C 0.00 0.00 0.00 0.35 -0.05 27 0 46 0
30MAR27 110.00 C 0.00 0.00 0.00 0.26 -0.03 27 0 173 0
30MAR27 112.50 C 0.00 0.00 0.00 0.20 -0.02 27 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.15 -0.01 27 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.11 0.00 27 0 64 0
30MAR27 120.00 C 0.00 0.00 0.00 0.08 0.00 27 0 91 0
30MAR27 122.50 C 0.00 0.00 0.00 0.06 0.00 27 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.04 0.00 26 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.03 0.00 26 0 60 0
30MAR27 130.00 C 0.00 0.00 0.00 0.02 0.00 26 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 30 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 31 0 10 0
30MAR27 155.00 C 0.00 0.00 0.00 0.01 0.00 32 0 32 0
29JUN27 28.00 C 0.00 0.00 0.00 49.48 -0.54 78 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 48.51 -0.54 76 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 47.55 -0.53 74 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 46.58 -0.54 72 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 45.60 -0.54 69 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 44.65 -0.54 68 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 43.67 -0.54 66 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 42.72 -0.53 64 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 41.75 -0.53 62 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 40.78 -0.54 60 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 39.83 -0.53 59 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 38.87 -0.54 57 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 37.77 -0.75 54 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 36.81 -0.70 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 35.86 -0.70 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 34.90 -0.71 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 33.97 -0.70 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 33.02 -0.71 48 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 32.08 -0.71 47 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 31.15 -0.70 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 30.21 -0.70 44 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 29.28 -0.70 43 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 28.34 -0.71 42 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 26.04 -0.69 40 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 23.78 -0.68 38 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 21.56 -0.69 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.42 -0.69 35 0 36 0
29JUN27 62.50 C 0.00 0.00 0.00 17.39 -0.67 33 0 49 0
29JUN27 65.00 C 0.00 0.00 0.00 15.45 -0.77 32 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 13.46 -0.83 31 0 541 0
29JUN27 70.00 C 0.00 0.00 0.00 11.62 -0.67 29 0 858 0
29JUN27 72.50 C 0.00 0.00 0.00 10.11 -0.94 29 0 1,530 0
29JUN27 75.00 C 0.00 0.00 0.00 8.77 -0.81 29 0 1,454 0
29JUN27 77.50 C 0.00 0.00 0.00 7.54 -0.75 29 0 149 0
29JUN27 80.00 C 0.00 0.00 0.00 6.45 -0.63 28 0 109 0
29JUN27 82.50 C 0.00 0.00 0.00 5.49 -0.63 28 0 80 0
29JUN27 85.00 C 0.00 0.00 0.00 4.65 -0.59 28 0 61 0
29JUN27 87.50 C 0.00 0.00 0.00 3.87 -0.61 28 0 103 0
29JUN27 90.00 C 0.00 0.00 0.00 3.22 -0.62 28 0 340 0
29JUN27 92.50 C 0.00 0.00 0.00 2.66 -0.59 28 0 156 0
29JUN27 95.00 C 0.00 0.00 0.00 2.16 -0.63 27 0 89 0
29JUN27 97.50 C 0.00 0.00 0.00 1.78 -0.57 27 0 126 0
29JUN27 100.00 C 1.92 1.92 1.92 1.42 -0.59 27 1 46 0
29JUN27 102.50 C 0.00 0.00 0.00 1.16 -0.53 27 0 428 0
29JUN27 105.00 C 0.00 0.00 0.00 0.92 -0.52 27 0 146 0
29JUN27 107.50 C 0.00 0.00 0.00 0.73 -0.49 27 0 98 0
29JUN27 110.00 C 0.00 0.00 0.00 0.56 -0.44 26 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.43 -0.42 26 0 159 0
29JUN27 115.00 C 0.00 0.00 0.00 0.34 -0.37 26 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.26 -0.35 26 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.21 -0.31 26 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.16 -0.29 26 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.12 -0.27 26 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.09 -0.24 25 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.07 -0.20 25 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.05 -0.19 25 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.04 -0.16 25 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.03 -0.14 25 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.02 -0.13 25 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.01 -0.12 24 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.01 -0.10 24 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.01 -0.08 25 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.01 -0.07 26 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.01 -0.06 26 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.01 -0.05 27 0 1 0
29SEP27 30.00 C 0.00 0.00 0.00 47.55 -0.54 67 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 46.58 -0.54 65 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 45.61 -0.54 63 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 44.65 -0.54 61 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 43.69 -0.53 59 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 42.72 -0.53 58 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 41.75 -0.54 56 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 40.80 -0.53 55 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 39.83 -0.64 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 38.87 -0.65 52 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 37.77 -0.81 48 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 36.83 -0.80 47 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 35.89 -0.79 46 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 34.95 -0.81 45 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 34.01 -0.81 44 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 33.08 -0.81 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 32.16 -0.80 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 31.23 -0.81 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 30.31 -0.81 41 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 29.41 -0.78 40 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 28.49 -0.75 39 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 26.27 -0.78 38 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 24.06 -0.74 36 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 21.96 -0.72 35 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 19.93 -0.71 33 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 17.81 -0.84 32 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.99 -0.95 31 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 14.31 -0.89 30 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 12.84 -0.74 31 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 11.15 -0.94 29 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 9.90 -0.54 29 0 60 0
29SEP27 77.50 C 9.22 9.22 9.22 8.72 -0.78 29 30 1,330 +30
29SEP27 80.00 C 8.21 8.21 8.21 7.69 -0.62 29 30 180 +30
29SEP27 82.50 C 0.00 0.00 0.00 6.75 -0.61 29 0 150 0
29SEP27 85.00 C 0.00 0.00 0.00 5.92 -0.54 29 0 60 0
29SEP27 87.50 C 0.00 0.00 0.00 5.17 -0.54 29 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 4.48 -0.52 29 0 30 0
29SEP27 92.50 C 0.00 0.00 0.00 3.89 -0.52 29 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 3.35 -0.51 28 0 19 0
29SEP27 97.50 C 0.00 0.00 0.00 2.90 -0.48 28 0 21 0
29SEP27 100.00 C 0.00 0.00 0.00 2.47 -0.50 28 0 62 0
29SEP27 102.50 C 0.00 0.00 0.00 2.14 -0.44 28 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 1.80 -0.48 28 0 1 0
29SEP27 107.50 C 0.00 0.00 0.00 1.56 -0.36 28 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.28 -0.40 28 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 1.09 -0.39 28 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.93 -0.34 28 0 4 0
29SEP27 117.50 C 0.00 0.00 0.00 0.77 -0.39 28 0 6 0
29SEP27 120.00 C 0.00 0.00 0.00 0.68 -0.31 28 0 7 0
29SEP27 122.50 C 0.00 0.00 0.00 0.56 -0.29 28 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.46 -0.31 27 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 0.39 -0.27 27 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.34 -0.23 28 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.28 -0.23 27 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.24 -0.22 27 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.19 -0.21 27 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.16 -0.18 27 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.14 -0.17 27 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.11 -0.16 27 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.09 -0.15 27 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.08 -0.12 27 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.07 -0.11 27 0 0 0
TOTAL CALL 2,570 67,772 +1,022
25SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
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 0.00 116 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 103 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 83 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
25SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
25SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 28 0
25SEP26 71.00 P 0.03 0.03 0.03 0.02 -0.01 38 4 4 +4
25SEP26 72.00 P 0.05 0.05 0.05 0.05 0.00 38 2 22 0
25SEP26 73.00 P 0.08 0.08 0.07 0.09 +0.01 34 19 27 +19
25SEP26 74.00 P 0.16 0.18 0.16 0.19 +0.05 33 4 175 +4
25SEP26 75.00 P 0.21 0.39 0.19 0.38 +0.12 31 23 262 +19
25SEP26 76.00 P 0.60 0.77 0.60 0.71 +0.25 30 10 67 -1
25SEP26 77.00 P 1.12 1.28 1.12 1.32 +0.55 32 12 99 +10
25SEP26 78.00 P 0.00 0.00 0.00 2.09 +0.81 35 0 30 0
25SEP26 79.00 P 0.00 0.00 0.00 2.83 +0.88 29 0 23 0
25SEP26 80.00 P 0.00 0.00 0.00 3.93 +1.03 45 0 22 0
25SEP26 81.00 P 0.00 0.00 0.00 4.78 +1.07 37 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 5.82 +1.15 50 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 6.88 +1.23 63 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 7.88 +1.23 70 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 8.88 +1.23 76 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 9.88 +1.23 83 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 10.88 +1.23 89 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 11.88 +1.23 95 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 12.88 +1.23 101 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 13.88 +1.23 107 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 14.88 +1.23 112 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 15.88 +1.23 118 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 16.88 +1.09 123 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 17.88 +1.10 129 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 18.88 +1.10 134 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 19.88 +1.09 139 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 20.87 +1.09 142 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 201 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 0.00 187 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 168 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 144 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 133 0 244 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 128 0 259 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 123 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 118 0 178 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 113 0 294 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 101 0 488 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 89 0 707 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 394 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2,318 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 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 0.00 0.00 0.00 0.02 -0.01 40 0 4,369 0
29SEP26 70.00 P 0.05 0.05 0.03 0.06 -0.01 35 17 1,102 -2
29SEP26 72.50 P 0.20 0.20 0.10 0.19 +0.02 31 162 1,591 -46
29SEP26 75.00 P 0.54 0.60 0.49 0.64 +0.17 28 147 2,112 +42
29SEP26 77.50 P 1.56 1.56 1.56 1.85 +0.63 26 30 908 0
29SEP26 80.00 P 3.30 3.30 3.30 3.93 +1.02 30 9 3,995 -9
29SEP26 82.50 P 0.00 0.00 0.00 6.26 +1.02 28 0 1,219 0
29SEP26 85.00 P 0.00 0.00 0.00 8.88 +1.22 51 0 3,200 0
29SEP26 87.50 P 0.00 0.00 0.00 11.25 +1.10 0 0 64 -42
29SEP26 90.00 P 0.00 0.00 0.00 13.88 +1.23 71 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 16.25 +0.98 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.88 +1.10 89 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 21.25 +0.97 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.75 +0.96 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.25 +0.98 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.75 +0.98 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.25 +0.95 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.75 +0.98 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 36.25 +0.98 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.75 +0.96 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.25 +0.97 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.75 +0.97 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 46.25 +0.98 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 48.75 +0.98 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 51.25 +0.95 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 53.75 +0.98 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 56.25 +0.98 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 58.75 +0.95 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 61.25 +0.98 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 63.75 +0.95 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 66.25 +0.98 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 68.75 +0.99 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 71.25 +0.99 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 73.75 +0.98 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 76.25 +0.98 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 78.75 +0.95 0 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 17 0
02OCT26 71.00 P 0.00 0.00 0.00 0.13 +0.06 30 0 0 0
02OCT26 72.00 P 0.17 0.17 0.17 0.21 +0.08 29 1 12 0
02OCT26 73.00 P 0.00 0.00 0.00 0.34 +0.12 28 0 1 0
02OCT26 74.00 P 0.49 0.53 0.36 0.54 +0.18 28 42 41 +41
02OCT26 75.00 P 0.00 0.00 0.00 0.83 +0.29 27 0 2 0
02OCT26 76.00 P 0.96 1.04 0.96 1.22 +0.40 27 9 8 +8
02OCT26 77.00 P 0.00 0.00 0.00 1.78 +0.58 27 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 2.46 +0.76 28 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 3.24 +0.92 29 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 4.10 +1.02 31 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 4.88 +1.03 28 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 5.82 +1.03 28 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 6.88 +1.17 36 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 7.88 +1.21 40 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 8.88 +1.22 43 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 9.88 +1.23 47 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 10.88 +1.23 50 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 11.88 +1.23 54 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 12.88 +1.23 57 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 13.88 +1.23 60 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 14.88 +1.23 63 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 15.88 +1.11 67 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 16.88 +1.09 70 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 17.88 +1.10 73 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 18.88 +1.10 76 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 19.88 +1.09 78 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 20.87 +1.09 81 0 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 93 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 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 70 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 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 60 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 34 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 155 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 47 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 213 0
29OCT26 57.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 359 0
29OCT26 60.00 P 0.11 0.11 0.11 0.04 +0.01 35 2 414 0
29OCT26 62.50 P 0.12 0.12 0.12 0.08 +0.02 33 12 675 +12
29OCT26 65.00 P 0.20 0.20 0.19 0.16 +0.04 31 22 1,422 +22
29OCT26 67.50 P 0.30 0.33 0.30 0.34 +0.09 30 38 886 +4
29OCT26 70.00 P 0.57 0.60 0.55 0.61 +0.11 28 41 2,215 +21
29OCT26 72.50 P 1.03 1.07 0.90 1.09 +0.21 27 14 1,199 +8
29OCT26 75.00 P 1.80 1.82 1.69 1.90 +0.37 26 22 826 +17
29OCT26 77.50 P 2.99 2.99 2.90 3.09 +0.57 26 42 438 +42
29OCT26 80.00 P 4.25 4.50 4.25 4.51 +0.54 23 90 535 +6
29OCT26 82.50 P 0.00 0.00 0.00 6.79 +0.92 27 0 413 0
29OCT26 85.00 P 0.00 0.00 0.00 8.88 +1.00 25 0 25 0
29OCT26 87.50 P 0.00 0.00 0.00 11.25 +0.98 0 0 24 0
29OCT26 90.00 P 0.00 0.00 0.00 13.88 +1.21 34 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 16.25 +0.98 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.88 +1.10 43 0 14 0
29OCT26 97.50 P 0.00 0.00 0.00 21.25 +0.97 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.75 +0.96 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 26.25 +0.98 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 28.75 +0.97 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 31.25 +0.95 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 33.75 +0.98 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 36.25 +0.97 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 38.75 +0.96 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 41.25 +0.97 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 43.75 +0.97 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 46.25 +0.98 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 48.75 +0.98 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 51.25 +0.95 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 53.75 +0.98 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 56.25 +0.98 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 58.75 +0.95 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 61.25 +0.98 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 63.75 +0.95 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 66.25 +0.98 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 68.75 +0.98 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 71.25 +0.98 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 73.75 +0.98 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 76.25 +0.98 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 78.75 +0.95 0 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 80 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 72 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 43 0
27NOV26 52.50 P 0.10 0.10 0.10 0.01 0.00 33 23 162 +23
27NOV26 55.00 P 0.00 0.00 0.00 0.02 0.00 32 0 155 0
27NOV26 57.50 P 0.00 0.00 0.00 0.05 0.00 31 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 197 0
27NOV26 62.50 P 0.31 0.32 0.31 0.23 +0.04 30 41 331 +8
27NOV26 65.00 P 0.46 0.50 0.46 0.43 +0.07 30 6 1,085 +3
27NOV26 67.50 P 0.71 0.71 0.71 0.76 +0.12 29 26 901 +26
27NOV26 70.00 P 1.10 1.11 1.10 1.23 +0.18 29 108 1,021 +102
27NOV26 72.50 P 1.73 1.73 1.65 1.88 +0.29 28 181 1,318 +104
27NOV26 75.00 P 2.53 2.58 2.53 2.81 +0.40 27 6 1,259 +5
27NOV26 77.50 P 3.90 4.04 3.68 4.02 +0.51 27 29 1,849 +3
27NOV26 80.00 P 5.27 5.50 5.11 5.50 +0.64 26 152 965 +152
27NOV26 82.50 P 0.00 0.00 0.00 7.30 +0.66 26 0 541 0
27NOV26 85.00 P 0.00 0.00 0.00 9.28 +0.76 26 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 11.46 +0.85 25 0 16 0
27NOV26 90.00 P 0.00 0.00 0.00 13.88 +1.03 27 0 82 0
27NOV26 92.50 P 0.00 0.00 0.00 16.25 +0.95 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 18.88 +1.10 34 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 21.25 +0.97 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 23.75 +0.96 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 26.25 +0.98 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 28.75 +0.97 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 31.25 +0.95 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 33.75 +0.98 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 36.25 +0.97 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 38.75 +0.96 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 41.25 +0.97 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 43.75 +0.97 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 46.25 +0.98 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 48.75 +0.98 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 51.25 +0.95 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 53.75 +0.98 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 56.25 +0.98 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 58.75 +0.95 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 61.25 +0.97 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 63.75 +0.95 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 66.25 +0.97 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 68.75 +0.98 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 71.25 +0.98 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 73.75 +0.97 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 76.25 +0.98 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 78.75 +0.95 0 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 63 0 120 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 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 43 0 4 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 143 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 0.04 +0.03 37 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.05 +0.03 36 0 133 0
30DEC26 52.50 P 0.00 0.00 0.00 0.08 +0.04 35 0 131 0
30DEC26 55.00 P 0.00 0.00 0.00 0.14 +0.06 34 0 278 0
30DEC26 57.50 P 0.00 0.00 0.00 0.23 +0.08 33 0 435 0
30DEC26 60.00 P 0.39 0.39 0.39 0.38 +0.12 32 1 2,430 +1
30DEC26 62.50 P 0.00 0.00 0.00 0.59 +0.14 32 0 1,679 0
30DEC26 65.00 P 0.00 0.00 0.00 0.85 +0.13 30 0 783 0
30DEC26 67.50 P 1.08 1.14 1.08 1.24 +0.15 29 9 1,169 0
30DEC26 70.00 P 1.74 1.74 1.74 1.78 +0.22 28 2 2,251 0
30DEC26 72.50 P 0.00 0.00 0.00 2.52 +0.30 28 0 1,122 0
30DEC26 75.00 P 3.25 3.39 3.15 3.52 +0.44 27 74 1,028 -23
30DEC26 77.50 P 4.50 4.74 4.30 4.65 +0.46 26 8 471 +2
30DEC26 80.00 P 5.80 6.17 5.80 6.17 +0.62 26 188 2,359 -68
30DEC26 82.50 P 0.00 0.00 0.00 7.94 +0.76 27 0 822 0
30DEC26 85.00 P 0.00 0.00 0.00 9.84 +0.80 27 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 11.60 +0.59 24 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 14.18 +1.10 28 0 213 0
30DEC26 92.50 P 16.30 16.30 16.30 16.47 +1.05 28 30 258 +30
30DEC26 95.00 P 0.00 0.00 0.00 18.88 +1.02 29 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 21.26 +0.98 28 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 23.75 +0.96 0 0 25 0
30DEC26 102.50 P 0.00 0.00 0.00 26.25 +0.97 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.75 +0.97 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.25 +0.95 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.75 +0.98 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.25 +0.97 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.75 +0.96 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.25 +0.97 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 43.75 +0.97 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 46.25 +0.98 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 48.75 +0.97 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 51.25 +0.95 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 53.75 +0.97 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 56.25 +0.98 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 58.75 +0.95 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 61.25 +0.97 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 63.75 +0.95 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 66.25 +0.97 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 68.75 +0.97 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 71.25 +0.98 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 73.75 +0.97 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 76.25 +0.98 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 78.75 +0.95 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.05 +0.02 34 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 48 0
30MAR27 46.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.10 +0.03 33 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.12 +0.03 33 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.15 +0.04 33 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.18 +0.04 32 0 108 0
30MAR27 52.50 P 0.46 0.46 0.46 0.29 +0.06 32 10 165 +10
30MAR27 55.00 P 0.00 0.00 0.00 0.45 +0.08 32 0 82 0
30MAR27 57.50 P 0.00 0.00 0.00 0.67 +0.11 31 0 239 0
30MAR27 60.00 P 0.00 0.00 0.00 0.98 +0.15 31 0 336 0
30MAR27 62.50 P 0.00 0.00 0.00 1.36 +0.18 30 0 280 0
30MAR27 65.00 P 1.70 1.74 1.70 1.77 +0.15 29 5 1,537 +2
30MAR27 67.50 P 0.00 0.00 0.00 2.35 +0.24 29 0 249 0
30MAR27 70.00 P 0.00 0.00 0.00 3.05 +0.26 28 0 1,736 0
30MAR27 72.50 P 3.65 3.65 3.65 3.92 +0.31 28 10 358 +10
30MAR27 75.00 P 0.00 0.00 0.00 4.97 +0.40 27 0 324 0
30MAR27 77.50 P 0.00 0.00 0.00 6.24 +0.56 27 0 727 0
30MAR27 80.00 P 7.53 7.53 7.53 7.62 +0.61 27 30 317 +30
30MAR27 82.50 P 0.00 0.00 0.00 9.33 +0.74 28 0 766 0
30MAR27 85.00 P 0.00 0.00 0.00 11.03 +0.67 27 0 618 0
30MAR27 87.50 P 0.00 0.00 0.00 12.82 +0.69 27 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 14.79 +0.73 27 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.88 +0.59 26 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.03 +0.58 26 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.27 +0.61 23 0 60 0
30MAR27 100.00 P 0.00 0.00 0.00 23.84 +0.90 27 0 53 0
30MAR27 102.50 P 0.00 0.00 0.00 26.27 +0.98 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.75 +0.97 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.25 +0.95 0 0 13 0
30MAR27 110.00 P 0.00 0.00 0.00 33.75 +0.98 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 36.25 +0.97 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 38.75 +0.96 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 41.25 +0.97 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 43.75 +0.97 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 46.25 +0.97 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 48.75 +0.97 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 51.25 +0.95 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 53.75 +0.97 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 56.25 +0.97 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 58.75 +0.95 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 61.25 +0.97 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 63.75 +0.95 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 66.25 +0.97 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 68.75 +0.97 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 71.25 +0.98 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 73.75 +0.97 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 76.25 +0.98 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 78.75 +0.95 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JUN27 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 84 0
29JUN27 33.00 P 0.18 0.18 0.18 0.01 0.00 34 1 2 +1
29JUN27 34.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.04 +0.03 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.05 +0.04 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.06 +0.04 35 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.08 +0.05 34 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.10 +0.06 34 0 101 0
29JUN27 41.00 P 0.00 0.00 0.00 0.12 +0.06 34 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.15 +0.08 34 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.17 +0.08 34 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.21 +0.10 34 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.25 +0.11 33 0 53 0
29JUN27 46.00 P 0.00 0.00 0.00 0.30 +0.13 33 0 99 0
29JUN27 47.00 P 0.00 0.00 0.00 0.35 +0.15 33 0 36 0
29JUN27 48.00 P 0.00 0.00 0.00 0.42 +0.17 33 0 33 0
29JUN27 49.00 P 0.00 0.00 0.00 0.48 +0.18 33 0 35 0
29JUN27 50.00 P 0.00 0.00 0.00 0.56 +0.20 33 0 63 0
29JUN27 52.50 P 0.00 0.00 0.00 0.80 +0.25 32 0 114 0
29JUN27 55.00 P 0.00 0.00 0.00 1.11 +0.31 32 0 148 0
29JUN27 57.50 P 0.00 0.00 0.00 1.46 +0.32 31 0 57 0
29JUN27 60.00 P 1.76 1.76 1.76 1.83 +0.26 31 10 228 +10
29JUN27 62.50 P 0.00 0.00 0.00 2.38 +0.28 30 0 205 0
29JUN27 65.00 P 0.00 0.00 0.00 3.02 +0.35 30 0 1,668 0
29JUN27 67.50 P 3.64 3.64 3.64 3.74 +0.41 29 30 360 +30
29JUN27 70.00 P 0.00 0.00 0.00 4.60 +0.45 29 0 223 0
29JUN27 72.50 P 5.26 5.26 5.26 5.58 +0.49 28 30 873 0
29JUN27 75.00 P 0.00 0.00 0.00 6.65 +0.47 28 0 1,266 0
29JUN27 77.50 P 7.74 7.74 7.74 7.95 +0.56 28 30 203 0
29JUN27 80.00 P 0.00 0.00 0.00 9.40 +0.71 27 0 93 0
29JUN27 82.50 P 0.00 0.00 0.00 10.98 +0.73 27 0 121 0
29JUN27 85.00 P 0.00 0.00 0.00 12.47 +0.63 27 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 14.26 +0.51 26 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 16.12 +0.51 26 0 30 0
29JUN27 92.50 P 0.00 0.00 0.00 18.11 +0.57 26 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 20.11 +0.57 26 0 53 0
29JUN27 97.50 P 0.00 0.00 0.00 22.18 +0.57 26 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 24.32 +0.60 25 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 26.79 +0.86 27 0 413 0
29JUN27 105.00 P 0.00 0.00 0.00 29.02 +0.84 26 0 150 0
29JUN27 107.50 P 0.00 0.00 0.00 31.36 +0.96 26 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 33.77 +0.98 26 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 36.25 +0.97 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 38.75 +0.96 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 41.25 +0.97 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 43.75 +0.97 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 46.25 +0.97 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 48.75 +0.97 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 51.25 +0.95 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 53.75 +0.97 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 56.25 +0.97 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 58.75 +0.95 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 61.25 +0.97 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 63.75 +0.95 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 66.25 +0.97 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 68.75 +0.97 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 71.25 +0.98 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 73.75 +0.97 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 76.25 +0.98 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 78.75 +0.95 0 0 0 0
29SEP27 30.00 P 0.22 0.22 0.22 0.02 +0.01 35 2 9 +2
29SEP27 31.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.04 +0.03 35 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.05 +0.03 35 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.07 +0.04 35 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.08 +0.04 35 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.10 +0.05 35 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.12 +0.06 34 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.15 +0.07 34 0 10 0
29SEP27 39.00 P 0.00 0.00 0.00 0.18 +0.08 34 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.21 +0.09 34 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 0.26 +0.11 34 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.30 +0.12 34 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.35 +0.13 34 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.41 +0.14 33 0 30 0
29SEP27 45.00 P 0.00 0.00 0.00 0.48 +0.16 33 0 1 0
29SEP27 46.00 P 0.00 0.00 0.00 0.55 +0.17 33 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 0.63 +0.18 33 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.73 +0.21 33 0 1 0
29SEP27 49.00 P 0.00 0.00 0.00 0.83 +0.23 33 0 1 0
29SEP27 50.00 P 0.00 0.00 0.00 0.93 +0.23 33 0 61 0
29SEP27 52.50 P 0.00 0.00 0.00 1.26 +0.29 32 0 32 0
29SEP27 55.00 P 0.00 0.00 0.00 1.64 +0.32 32 0 16 0
29SEP27 57.50 P 0.00 0.00 0.00 2.02 +0.25 31 0 0 0
29SEP27 60.00 P 2.40 2.40 2.40 2.53 +0.25 31 3 11 +3
29SEP27 62.50 P 0.00 0.00 0.00 3.13 +0.30 30 0 9 0
29SEP27 65.00 P 0.00 0.00 0.00 3.84 +0.36 30 0 30 0
29SEP27 67.50 P 0.00 0.00 0.00 4.65 +0.44 29 0 60 0
29SEP27 70.00 P 0.00 0.00 0.00 5.53 +0.43 29 0 87 0
29SEP27 72.50 P 0.00 0.00 0.00 6.56 +0.46 28 0 31 0
29SEP27 75.00 P 0.00 0.00 0.00 7.64 +0.45 28 0 41 0
29SEP27 77.50 P 0.00 0.00 0.00 8.97 +0.55 28 0 1 0
29SEP27 80.00 P 0.00 0.00 0.00 10.35 +0.64 28 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 12.01 +0.67 28 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 13.68 +0.74 28 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 15.19 +0.57 27 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 17.05 +0.68 27 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 18.92 +0.53 27 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 20.93 +0.59 27 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 22.92 +0.57 27 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 25.00 +0.59 26 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 27.12 +0.60 26 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 29.28 +0.62 26 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 31.47 +0.62 25 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 34.12 +1.04 28 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 36.45 +1.08 28 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 38.83 +1.04 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 41.26 +0.98 28 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 43.75 +0.97 0 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 46.25 +0.97 0 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 48.75 +0.97 0 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 51.25 +0.95 0 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 53.75 +0.97 0 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 56.25 +0.97 0 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 58.75 +0.95 0 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 61.25 +0.97 0 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 63.75 +0.95 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 66.25 +0.97 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 68.75 +0.97 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 71.25 +0.98 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 73.75 +0.97 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 76.25 +0.98 0 0 0 0
TOTAL PUT 1,819 81,129 +645
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$ 3.780
29SEP26 2.70 C 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.78 +0.03 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.68 +0.03 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.58 +0.03 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.48 +0.02 0 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.38 +0.02 0 0 285 0
29SEP26 3.50 C 0.00 0.00 0.00 0.29 +0.03 40 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.20 +0.02 37 0 16 0
29SEP26 3.70 C 0.00 0.00 0.00 0.13 +0.01 39 0 226 0
29SEP26 3.80 C 0.05 0.08 0.05 0.08 +0.01 42 175 197 +49
29SEP26 3.90 C 0.00 0.00 0.00 0.04 0.00 40 0 255 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 0.00 41 0 475 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 122 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 52 0 328 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 170 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 69 0 338 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 77 0 383 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 85 0 334 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 92 0 218 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 99 0 239 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 106 0 165 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 112 0 345 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 128 0 215 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 142 0 49 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 155 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 168 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 180 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 191 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 202 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 212 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 222 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 240 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 249 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 1.09 +0.03 46 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.99 +0.03 40 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.89 +0.02 35 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.79 +0.02 30 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.70 +0.03 39 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.61 +0.03 40 0 65 0
29OCT26 3.30 C 0.00 0.00 0.00 0.52 +0.03 39 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.43 +0.02 36 0 2 0
29OCT26 3.50 C 0.00 0.00 0.00 0.35 +0.01 35 0 20 0
29OCT26 3.60 C 0.00 0.00 0.00 0.29 +0.02 38 0 50 0
29OCT26 3.70 C 0.00 0.00 0.00 0.22 0.00 35 0 0 0
29OCT26 3.80 C 0.18 0.18 0.18 0.17 -0.01 36 2 175 +2
29OCT26 3.90 C 0.13 0.13 0.13 0.13 0.00 36 15 230 0
29OCT26 4.00 C 0.10 0.10 0.10 0.10 0.00 37 2 210 +2
29OCT26 4.10 C 0.00 0.00 0.00 0.07 0.00 36 0 65 0
29OCT26 4.20 C 0.06 0.06 0.06 0.05 0.00 37 47 317 0
29OCT26 4.30 C 0.04 0.04 0.04 0.04 0.00 38 10 399 0
29OCT26 4.40 C 0.00 0.00 0.00 0.03 0.00 39 0 235 0
29OCT26 4.50 C 0.02 0.02 0.02 0.02 0.00 39 100 210 -49
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 190 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 18 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 57 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 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 1.12 +0.04 55 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 1.01 +0.03 45 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.92 +0.03 45 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.82 +0.02 41 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.73 +0.02 40 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.64 +0.01 38 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.57 +0.02 40 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.50 +0.02 41 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.43 +0.02 41 0 260 0
27NOV26 3.60 C 0.00 0.00 0.00 0.35 0.00 38 0 175 0
27NOV26 3.70 C 0.00 0.00 0.00 0.30 +0.01 39 0 1 0
27NOV26 3.80 C 0.00 0.00 0.00 0.25 0.00 38 0 62 0
27NOV26 3.90 C 0.22 0.22 0.22 0.21 0.00 39 60 60 -60
27NOV26 4.00 C 0.00 0.00 0.00 0.17 0.00 39 0 165 0
27NOV26 4.10 C 0.00 0.00 0.00 0.14 0.00 39 0 10 0
27NOV26 4.20 C 0.00 0.00 0.00 0.11 0.00 38 0 142 0
27NOV26 4.30 C 0.00 0.00 0.00 0.09 0.00 39 0 28 0
27NOV26 4.40 C 0.00 0.00 0.00 0.07 0.00 39 0 165 0
27NOV26 4.50 C 0.00 0.00 0.00 0.06 0.00 40 0 30 0
27NOV26 4.60 C 0.00 0.00 0.00 0.05 0.00 40 0 8 0
27NOV26 4.70 C 0.00 0.00 0.00 0.04 0.00 41 0 10 0
27NOV26 4.80 C 0.00 0.00 0.00 0.03 0.00 40 0 11 0
27NOV26 4.90 C 0.00 0.00 0.00 0.02 0.00 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 45 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 1.13 +0.03 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.03 +0.02 42 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.95 +0.02 45 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.85 +0.01 40 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.77 +0.01 41 0 0 0
30DEC26 3.20 C 0.67 0.67 0.67 0.70 +0.03 42 70 170 +70
30DEC26 3.30 C 0.00 0.00 0.00 0.63 +0.03 42 0 80 0
30DEC26 3.40 C 0.00 0.00 0.00 0.55 +0.02 40 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.49 +0.02 41 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.42 +0.02 39 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.36 +0.01 39 0 15 0
30DEC26 3.80 C 0.00 0.00 0.00 0.33 +0.03 41 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.27 +0.01 39 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.23 +0.01 39 0 304 0
30DEC26 4.10 C 0.00 0.00 0.00 0.20 +0.01 39 0 39 0
30DEC26 4.20 C 0.00 0.00 0.00 0.17 +0.01 39 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.14 0.00 39 0 105 0
30DEC26 4.40 C 0.00 0.00 0.00 0.12 0.00 39 0 129 0
30DEC26 4.50 C 0.00 0.00 0.00 0.11 +0.01 41 0 133 0
30DEC26 4.60 C 0.00 0.00 0.00 0.09 +0.01 40 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.07 +0.01 39 0 74 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 +0.01 40 0 38 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 +0.01 40 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 127 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 +0.01 41 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 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 65 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 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 77 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 1.19 +0.02 44 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.11 +0.02 44 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.03 +0.03 43 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.95 +0.03 42 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.88 +0.02 43 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.81 +0.02 42 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.74 +0.02 42 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.67 +0.02 41 0 50 0
30MAR27 3.50 C 0.00 0.00 0.00 0.62 +0.02 41 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.55 +0.01 40 0 45 0
30MAR27 3.70 C 0.00 0.00 0.00 0.50 +0.01 40 0 17 0
30MAR27 3.80 C 0.00 0.00 0.00 0.46 +0.02 40 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.41 +0.01 40 0 130 0
30MAR27 4.00 C 0.00 0.00 0.00 0.37 +0.01 40 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.33 +0.01 39 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.27 +0.01 40 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.22 +0.01 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.20 +0.01 40 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.18 +0.02 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.14 +0.01 40 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.07 +0.01 40 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 0.00 41 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 0.00 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 43 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 48 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 51 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 1.26 +0.03 44 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.18 +0.02 43 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.10 +0.02 42 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.03 +0.02 42 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.97 +0.03 43 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.90 +0.03 42 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.84 +0.03 42 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.77 +0.01 41 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.72 +0.02 41 0 170 0
29JUN27 3.60 C 0.00 0.00 0.00 0.66 +0.01 40 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.61 +0.01 40 0 2 0
29JUN27 3.80 C 0.00 0.00 0.00 0.57 +0.02 41 0 100 0
29JUN27 3.90 C 0.00 0.00 0.00 0.52 +0.01 40 0 100 0
29JUN27 4.00 C 0.00 0.00 0.00 0.48 +0.01 40 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.44 +0.01 40 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.41 +0.01 40 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.36 +0.01 39 0 5 0
29JUN27 4.40 C 0.00 0.00 0.00 0.35 +0.01 40 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.32 +0.01 40 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.26 +0.01 39 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.23 0.00 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.20 +0.01 39 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.16 +0.01 39 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.08 0.00 39 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 39 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.04 0.00 39 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 1.33 +0.03 45 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.25 +0.02 43 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.18 +0.03 43 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.11 +0.02 43 0 1 0
29SEP27 3.10 C 0.00 0.00 0.00 1.05 +0.03 43 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.98 +0.02 42 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.92 +0.02 42 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.87 +0.03 42 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.81 +0.02 41 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.76 +0.02 41 0 30 0
29SEP27 3.70 C 0.00 0.00 0.00 0.71 +0.02 41 0 30 0
29SEP27 3.80 C 0.00 0.00 0.00 0.67 +0.01 41 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.62 +0.01 41 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.58 +0.01 41 0 3 0
29SEP27 4.10 C 0.00 0.00 0.00 0.54 +0.01 40 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.51 +0.01 41 0 10 0
29SEP27 4.30 C 0.00 0.00 0.00 0.47 +0.01 40 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.44 +0.01 40 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.41 +0.02 40 0 5 0
29SEP27 4.60 C 0.00 0.00 0.00 0.38 +0.01 40 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.36 +0.01 40 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.33 +0.02 40 0 5 0
29SEP27 4.90 C 0.00 0.00 0.00 0.30 +0.01 39 0 88 0
TOTAL CALL 481 15,054 +14
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 66 0 152 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 55 0 355 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 539 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 -0.01 39 0 401 0
29SEP26 3.70 P 0.05 0.05 0.04 0.05 -0.01 41 85 708 +65
29SEP26 3.80 P 0.00 0.00 0.00 0.09 -0.02 38 0 393 0
29SEP26 3.90 P 0.00 0.00 0.00 0.15 -0.04 36 0 159 0
29SEP26 4.00 P 0.00 0.00 0.00 0.24 -0.03 43 0 451 0
29SEP26 4.10 P 0.00 0.00 0.00 0.34 -0.02 54 0 534 0
29SEP26 4.20 P 0.00 0.00 0.00 0.43 -0.03 55 0 264 0
29SEP26 4.30 P 0.00 0.00 0.00 0.53 -0.03 63 0 50 0
29SEP26 4.40 P 0.00 0.00 0.00 0.62 -0.03 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.72 -0.04 0 0 10 0
29SEP26 4.60 P 0.00 0.00 0.00 0.82 -0.04 0 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 0.92 -0.04 0 0 40 0
29SEP26 4.80 P 0.00 0.00 0.00 1.02 -0.04 0 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 1.12 -0.04 0 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 1.22 -0.04 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.47 -0.04 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.72 -0.04 0 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.98 -0.02 160 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.22 -0.04 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.47 -0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.72 -0.04 0 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.97 -0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.22 -0.04 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.47 -0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.73 -0.03 239 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.97 -0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.22 -0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.47 -0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.72 -0.04 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.97 -0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.22 -0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.47 -0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.72 -0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.97 -0.04 0 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 -0.01 39 0 10 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 -0.01 40 0 10 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 -0.01 39 0 163 0
29OCT26 3.40 P 0.00 0.00 0.00 0.04 -0.02 36 0 80 0
29OCT26 3.50 P 0.00 0.00 0.00 0.07 -0.01 38 0 207 0
29OCT26 3.60 P 0.10 0.10 0.10 0.10 -0.02 38 25 167 +25
29OCT26 3.70 P 0.13 0.13 0.13 0.14 -0.01 38 10 200 0
29OCT26 3.80 P 0.18 0.18 0.18 0.18 -0.02 36 6 254 +4
29OCT26 3.90 P 0.24 0.24 0.24 0.24 -0.03 36 1 31 +1
29OCT26 4.00 P 0.00 0.00 0.00 0.31 -0.03 37 0 11 0
29OCT26 4.10 P 0.00 0.00 0.00 0.39 -0.03 39 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.47 -0.03 39 0 57 0
29OCT26 4.30 P 0.00 0.00 0.00 0.56 -0.03 41 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.65 -0.03 43 0 50 0
29OCT26 4.50 P 0.00 0.00 0.00 0.74 -0.02 43 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.83 -0.03 41 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.93 -0.03 45 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.03 -0.03 48 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.22 -0.04 0 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.47 -0.04 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.72 -0.04 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.98 -0.03 75 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 58 0
27NOV26 3.10 P 0.00 0.00 0.00 0.03 -0.01 39 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.07 -0.01 40 0 169 0
27NOV26 3.40 P 0.00 0.00 0.00 0.09 -0.02 39 0 34 0
27NOV26 3.50 P 0.14 0.14 0.14 0.12 -0.02 38 165 169 +165
27NOV26 3.60 P 0.00 0.00 0.00 0.16 -0.02 39 0 8 0
27NOV26 3.70 P 0.00 0.00 0.00 0.21 -0.01 40 0 5 0
27NOV26 3.80 P 0.00 0.00 0.00 0.25 -0.02 38 0 74 0
27NOV26 3.90 P 0.00 0.00 0.00 0.32 -0.01 40 0 3 0
27NOV26 4.00 P 0.00 0.00 0.00 0.38 -0.02 40 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.45 -0.02 40 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.52 -0.03 40 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.60 -0.02 40 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.69 -0.01 42 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.77 -0.03 42 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.86 -0.02 42 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 0.95 -0.03 43 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.05 -0.02 46 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.14 -0.02 45 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.23 -0.03 43 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.48 -0.03 49 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.73 -0.03 54 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.98 -0.03 59 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 -0.01 40 0 20 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 -0.01 40 0 34 0
30DEC26 3.50 P 0.00 0.00 0.00 0.18 -0.01 41 0 62 0
30DEC26 3.60 P 0.00 0.00 0.00 0.22 -0.01 40 0 5 0
30DEC26 3.70 P 0.00 0.00 0.00 0.26 -0.01 40 0 98 0
30DEC26 3.80 P 0.00 0.00 0.00 0.31 -0.02 39 0 277 0
30DEC26 3.90 P 0.00 0.00 0.00 0.37 -0.01 40 0 626 0
30DEC26 4.00 P 0.00 0.00 0.00 0.43 -0.02 40 0 633 0
30DEC26 4.10 P 0.00 0.00 0.00 0.49 -0.03 39 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.57 -0.02 40 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.64 -0.02 40 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.71 -0.03 39 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.80 -0.03 40 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.88 -0.03 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.97 -0.03 40 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 1.06 -0.03 41 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.15 -0.03 41 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.24 -0.03 40 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.48 -0.03 42 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.73 -0.03 46 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.98 -0.03 51 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 2.22 -0.04 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.48 -0.02 58 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.73 -0.03 62 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.97 -0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.22 -0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.47 -0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.73 -0.03 75 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.97 -0.04 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.22 -0.04 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.48 -0.03 84 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.72 -0.04 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.98 -0.03 89 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.22 -0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.47 -0.04 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.72 -0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.98 -0.03 98 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 0.00 42 0 28 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 -0.01 41 0 20 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 0.00 41 0 3 0
30MAR27 3.40 P 0.23 0.23 0.23 0.24 -0.01 41 2 27 +2
30MAR27 3.50 P 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.33 0.00 41 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.37 -0.01 40 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.43 -0.01 41 0 24 0
30MAR27 3.90 P 0.00 0.00 0.00 0.47 -0.02 39 0 31 0
30MAR27 4.00 P 0.00 0.00 0.00 0.53 -0.01 39 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.59 -0.02 39 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.66 -0.02 39 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.73 -0.02 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.80 -0.02 39 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.87 -0.03 39 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.95 -0.03 39 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 1.03 -0.03 39 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.12 -0.02 40 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.20 -0.03 39 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.29 -0.02 40 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.51 -0.02 40 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.75 -0.01 42 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.98 -0.03 40 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.22 -0.04 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.48 -0.02 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.73 -0.03 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.97 -0.03 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.22 -0.04 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.47 -0.04 0 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.73 -0.03 59 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.97 -0.04 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.22 -0.04 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.48 -0.03 66 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.72 -0.04 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.98 -0.03 70 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.22 -0.04 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.47 -0.04 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.17 0.00 41 0 25 0
29JUN27 3.10 P 0.00 0.00 0.00 0.20 -0.01 40 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.23 -0.01 40 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 0.27 -0.01 40 0 21 0
29JUN27 3.40 P 0.00 0.00 0.00 0.31 -0.02 40 0 35 0
29JUN27 3.50 P 0.00 0.00 0.00 0.35 -0.02 40 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 0.40 0.00 40 0 20 0
29JUN27 3.70 P 0.00 0.00 0.00 0.45 -0.01 40 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.50 -0.01 40 0 114 0
29JUN27 3.90 P 0.00 0.00 0.00 0.55 -0.01 39 0 100 0
29JUN27 4.00 P 0.00 0.00 0.00 0.61 -0.01 39 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.67 -0.02 39 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.73 -0.02 39 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.80 -0.02 39 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.87 -0.02 39 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.94 -0.03 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.02 -0.02 39 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.10 -0.01 40 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.17 -0.02 39 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.26 -0.02 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.34 -0.02 40 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.54 -0.03 38 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.77 -0.02 39 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.00 -0.03 39 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.23 -0.03 38 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.48 -0.02 41 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.73 -0.03 43 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.97 -0.03 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.22 -0.04 0 0 0 0
29SEP27 2.70 P 0.13 0.13 0.13 0.13 -0.01 40 1 26 +1
29SEP27 2.80 P 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.19 -0.01 41 0 5 0
29SEP27 3.00 P 0.00 0.00 0.00 0.22 -0.01 40 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.25 -0.02 40 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.29 -0.01 40 0 7 0
29SEP27 3.30 P 0.00 0.00 0.00 0.33 0.00 40 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.37 -0.01 40 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.41 -0.01 40 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.46 0.00 40 0 5 0
29SEP27 3.70 P 0.00 0.00 0.00 0.50 -0.01 39 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.56 -0.01 39 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.61 -0.01 39 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.67 -0.01 39 0 4 0
29SEP27 4.10 P 0.00 0.00 0.00 0.73 -0.01 39 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.79 -0.01 38 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.87 0.00 39 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.93 -0.02 39 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.00 -0.02 39 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.08 -0.02 39 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.15 -0.02 39 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.23 -0.02 39 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.30 -0.03 39 0 0 0
TOTAL PUT 295 10,363 +263
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AKS - AKESO CLOSING PRICE HK$ 95.900
25SEP26 70.00 C 0.00 0.00 0.00 25.92 -3.40 113 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 24.92 -3.40 108 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 23.92 -3.40 102 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 22.92 -3.40 96 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 21.92 -3.41 91 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 20.92 -3.41 85 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 19.92 -3.41 80 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 18.92 -3.41 74 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 17.92 -3.41 68 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 17.01 -3.41 111 0 0 0
25SEP26 80.00 C 0.00 0.00 0.00 16.23 -3.18 133 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 15.31 -3.12 133 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 13.95 -3.41 78 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 12.96 -3.42 75 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 11.99 -3.41 77 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 11.03 -3.40 77 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 10.08 -3.40 76 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 9.15 -3.39 76 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 8.25 -3.36 76 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 7.38 -3.33 76 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 6.55 -3.28 76 0 1 0
25SEP26 91.00 C 0.00 0.00 0.00 5.61 -3.37 70 0 2 0
25SEP26 92.00 C 0.00 0.00 0.00 5.07 -3.09 78 0 17 0
25SEP26 93.00 C 0.00 0.00 0.00 4.32 -3.05 76 0 2 0
25SEP26 94.00 C 0.00 0.00 0.00 3.68 -2.95 75 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 3.12 -2.80 76 0 31 0
25SEP26 96.00 C 0.00 0.00 0.00 2.63 -2.63 76 0 18 0
25SEP26 97.00 C 0.00 0.00 0.00 2.14 -2.51 75 0 3 0
25SEP26 98.00 C 2.83 2.83 2.05 1.82 -2.26 77 2 4 +1
25SEP26 99.00 C 0.00 0.00 0.00 1.48 -2.10 78 0 5 0
25SEP26 100.00 C 1.28 1.28 1.28 1.19 -1.93 78 15 35 -1
25SEP26 101.00 C 0.00 0.00 0.00 0.94 -1.77 77 0 17 0
25SEP26 102.00 C 1.00 1.00 1.00 0.73 -1.61 77 1 6 +1
25SEP26 103.00 C 0.00 0.00 0.00 0.57 -1.41 77 0 21 0
25SEP26 104.00 C 0.00 0.00 0.00 0.43 -1.24 77 0 30 0
25SEP26 105.00 C 0.56 0.56 0.55 0.33 -1.07 77 9 25 0
25SEP26 106.00 C 0.51 0.51 0.51 0.24 -0.93 76 1 16 +1
25SEP26 107.00 C 0.00 0.00 0.00 0.18 -0.79 77 0 1 0
25SEP26 108.00 C 0.43 0.55 0.40 0.13 -0.66 76 6 119 +2
25SEP26 109.00 C 0.36 0.36 0.36 0.10 -0.55 77 15 30 +15
25SEP26 110.00 C 0.00 0.00 0.00 0.07 -0.46 77 0 17 0
25SEP26 111.00 C 0.00 0.00 0.00 0.05 -0.37 77 0 5 0
25SEP26 112.00 C 0.00 0.00 0.00 0.04 -0.30 78 0 0 0
25SEP26 113.00 C 0.17 0.17 0.17 0.03 -0.24 79 2 17 -2
25SEP26 114.00 C 0.00 0.00 0.00 0.02 -0.19 79 0 0 0
25SEP26 115.00 C 0.10 0.10 0.10 0.01 -0.16 76 2 17 +2
25SEP26 116.00 C 0.00 0.00 0.00 0.01 -0.12 79 0 0 0
25SEP26 117.00 C 0.00 0.00 0.00 0.01 - 82 0 0 -
25SEP26 118.00 C 0.00 0.00 0.00 0.01 - 85 0 0 -
25SEP26 119.00 C 0.00 0.00 0.00 0.01 - 88 0 0 -
29SEP26 60.00 C 0.00 0.00 0.00 35.93 -3.41 0 0 3 0
29SEP26 62.50 C 0.00 0.00 0.00 33.44 -3.40 102 0 2 0
29SEP26 65.00 C 0.00 0.00 0.00 30.94 -3.40 89 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.44 -3.40 76 0 0 0
29SEP26 70.00 C 25.50 25.59 25.50 25.94 -3.41 0 7 0 -7
29SEP26 72.50 C 0.00 0.00 0.00 23.44 -3.41 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.32 -3.12 116 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.83 -3.04 104 0 6 0
29SEP26 80.00 C 0.00 0.00 0.00 16.23 -3.19 85 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 14.00 -2.99 87 0 1 0
29SEP26 85.00 C 11.50 11.50 11.50 11.31 -3.33 66 1 22 -1
29SEP26 87.50 C 0.00 0.00 0.00 9.14 -3.24 66 0 40 0
29SEP26 90.00 C 0.00 0.00 0.00 7.17 -3.09 66 0 36 0
29SEP26 92.50 C 0.00 0.00 0.00 5.44 -2.88 66 0 74 0
29SEP26 95.00 C 4.16 4.35 4.00 4.00 -2.59 66 4 106 -1
29SEP26 97.50 C 3.02 3.02 3.02 2.84 -2.22 66 30 48 -30
29SEP26 100.00 C 2.32 2.32 2.32 1.97 -1.92 67 2 185 0
29SEP26 102.50 C 0.00 0.00 0.00 1.29 -1.58 67 0 126 0
29SEP26 105.00 C 0.93 0.93 0.93 0.81 -1.26 66 28 91 0
29SEP26 107.50 C 0.65 0.65 0.65 0.49 -0.95 66 15 125 +15
29SEP26 110.00 C 0.48 0.48 0.46 0.29 -0.69 66 33 212 -3
29SEP26 112.50 C 0.42 0.42 0.31 0.16 -0.49 66 70 198 0
29SEP26 115.00 C 0.26 0.26 0.26 0.09 -0.33 66 1 421 -1
29SEP26 117.50 C 0.00 0.00 0.00 0.05 -0.21 66 0 133 0
29SEP26 120.00 C 0.20 0.20 0.15 0.03 -0.13 68 3 210 0
29SEP26 122.50 C 0.00 0.00 0.00 0.02 -0.08 70 0 53 0
29SEP26 125.00 C 0.10 0.10 0.10 0.01 -0.05 69 2 84 -2
29SEP26 127.50 C 0.08 0.08 0.08 0.01 -0.03 74 15 65 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 -0.01 78 0 65 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 83 0 236 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 87 0 165 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 91 0 135 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 95 0 101 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 99 0 17 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 103 0 39 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 107 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 111 0 104 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 122 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 125 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 128 0 66 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 135 0 20 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 138 0 71 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 141 0 159 0
02OCT26 70.00 C 0.00 0.00 0.00 25.96 -3.41 61 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 24.92 -3.45 0 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 23.97 -3.40 65 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 22.94 -3.38 0 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 21.92 -3.47 0 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 21.39 -3.12 100 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 20.04 -3.49 69 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 19.07 -3.34 69 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 17.97 -3.59 45 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 17.50 -2.92 88 0 0 0
02OCT26 80.00 C 0.00 0.00 0.00 16.23 -3.19 70 0 0 0
02OCT26 81.00 C 0.00 0.00 0.00 15.31 -3.12 70 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 14.29 -3.55 65 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 13.38 -3.29 65 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 12.50 -3.25 66 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 11.63 -3.21 65 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 10.79 -3.16 66 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 9.97 -3.11 65 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 9.19 -3.05 66 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 8.43 -2.98 65 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 7.71 -2.91 65 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 7.03 -2.82 65 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 6.38 -2.73 65 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 5.74 -2.66 65 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 5.17 -2.55 65 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 4.65 -2.43 65 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 4.17 -2.27 66 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 3.73 -2.17 66 0 0 0
02OCT26 98.00 C 3.15 3.15 3.15 3.27 -2.14 65 2 2 +2
02OCT26 99.00 C 3.80 3.80 3.80 2.92 -1.96 66 1 1 +1
02OCT26 100.00 C 0.00 0.00 0.00 2.63 -1.79 67 0 3 0
02OCT26 101.00 C 0.00 0.00 0.00 2.30 -1.70 67 0 0 0
02OCT26 102.00 C 0.00 0.00 0.00 2.01 -1.61 67 0 0 0
02OCT26 103.00 C 0.00 0.00 0.00 1.74 -1.51 66 0 10 0
02OCT26 104.00 C 0.00 0.00 0.00 1.51 -1.39 66 0 0 0
02OCT26 105.00 C 0.00 0.00 0.00 1.30 -1.28 66 0 0 0
02OCT26 106.00 C 0.00 0.00 0.00 1.12 -1.16 66 0 0 0
02OCT26 107.00 C 0.00 0.00 0.00 0.96 -1.05 66 0 0 0
02OCT26 108.00 C 0.00 0.00 0.00 0.81 -0.96 66 0 0 0
02OCT26 109.00 C 1.05 1.05 1.05 0.69 -0.87 66 2 2 +2
02OCT26 110.00 C 0.00 0.00 0.00 0.59 -0.77 66 0 15 0
02OCT26 111.00 C 0.91 0.91 0.91 0.49 - 66 1 1 -
02OCT26 112.00 C 0.00 0.00 0.00 0.41 - 66 0 0 -
02OCT26 113.00 C 0.00 0.00 0.00 0.35 - 66 0 0 -
02OCT26 114.00 C 0.60 0.60 0.58 0.29 - 66 30 30 -
02OCT26 115.00 C 0.57 0.64 0.57 0.24 - 66 30 30 -
02OCT26 116.00 C 0.00 0.00 0.00 0.20 - 66 0 0 -
02OCT26 117.00 C 0.00 0.00 0.00 0.16 - 66 0 0 -
02OCT26 118.00 C 0.00 0.00 0.00 0.14 - 66 0 0 -
02OCT26 119.00 C 0.00 0.00 0.00 0.11 - 66 0 0 -
29OCT26 62.50 C 0.00 0.00 0.00 33.87 -3.28 76 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 31.48 -3.19 74 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 29.17 -3.05 74 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 26.77 -3.10 70 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 24.47 -2.96 68 0 0 0
29OCT26 75.00 C 22.90 22.90 22.90 22.22 -3.34 67 1 1 +1
29OCT26 77.50 C 0.00 0.00 0.00 20.16 -2.91 67 0 15 0
29OCT26 80.00 C 0.00 0.00 0.00 18.10 -2.96 66 0 1 0
29OCT26 82.50 C 0.00 0.00 0.00 16.28 -3.00 67 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 14.52 -2.78 67 0 20 0
29OCT26 87.50 C 0.00 0.00 0.00 12.88 -2.23 67 0 27 0
29OCT26 90.00 C 0.00 0.00 0.00 11.37 -2.52 67 0 87 0
29OCT26 92.50 C 10.80 10.80 10.80 9.99 -2.37 67 1 37 0
29OCT26 95.00 C 8.90 9.86 8.90 8.69 -1.93 66 4 27 +2
29OCT26 97.50 C 8.60 8.60 8.40 7.57 -2.13 67 2 25 +2
29OCT26 100.00 C 7.32 7.32 7.32 6.61 -1.92 67 4 46 0
29OCT26 102.50 C 0.00 0.00 0.00 5.71 -1.78 67 0 28 0
29OCT26 105.00 C 5.67 5.67 4.84 4.95 -1.62 67 3 24 +2
29OCT26 107.50 C 0.00 0.00 0.00 4.27 -1.50 68 0 33 0
29OCT26 110.00 C 0.00 0.00 0.00 3.64 -1.34 68 0 50 0
29OCT26 112.50 C 0.00 0.00 0.00 3.08 -1.21 68 0 55 0
29OCT26 115.00 C 3.08 3.08 3.08 2.60 -1.08 67 1 60 -1
29OCT26 117.50 C 0.00 0.00 0.00 2.19 -0.96 67 0 36 0
29OCT26 120.00 C 2.05 2.05 2.05 1.84 -0.85 67 1 23 +1
29OCT26 122.50 C 0.00 0.00 0.00 1.54 -0.74 67 0 82 0
29OCT26 125.00 C 1.60 1.60 1.60 1.28 -0.65 67 4 127 +4
27NOV26 62.50 C 0.00 0.00 0.00 34.64 -3.03 73 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 32.36 -3.20 71 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 30.25 -2.90 72 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 28.84 -2.10 79 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 25.98 -2.91 69 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 24.20 -2.66 71 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 22.64 -2.14 73 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 20.85 -1.80 72 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 19.14 -1.96 72 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 17.51 -1.79 71 0 19 0
27NOV26 87.50 C 0.00 0.00 0.00 15.80 -2.07 69 0 45 0
27NOV26 90.00 C 0.00 0.00 0.00 14.43 -2.00 69 0 47 0
27NOV26 92.50 C 0.00 0.00 0.00 13.17 -1.92 69 0 90 0
27NOV26 95.00 C 0.00 0.00 0.00 11.91 -2.31 69 0 47 0
27NOV26 97.50 C 0.00 0.00 0.00 10.83 -2.12 69 0 32 0
27NOV26 100.00 C 0.00 0.00 0.00 9.86 -1.99 69 1 52 0
27NOV26 102.50 C 0.00 0.00 0.00 8.99 -1.85 70 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 8.21 -1.73 70 0 4 0
27NOV26 107.50 C 0.00 0.00 0.00 7.46 -1.60 71 0 15 0
27NOV26 110.00 C 7.78 7.78 7.78 6.72 -1.58 71 1 230 +1
27NOV26 112.50 C 0.00 0.00 0.00 6.04 -1.49 70 0 18 0
27NOV26 115.00 C 0.00 0.00 0.00 5.42 -1.39 70 0 52 0
27NOV26 117.50 C 0.00 0.00 0.00 4.87 -1.28 70 0 61 0
27NOV26 120.00 C 0.00 0.00 0.00 4.36 -1.19 70 0 15 0
27NOV26 122.50 C 0.00 0.00 0.00 3.90 -0.96 70 0 16 0
27NOV26 125.00 C 0.00 0.00 0.00 3.49 -1.02 70 0 540 0
30DEC26 60.00 C 0.00 0.00 0.00 38.02 -2.86 75 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 35.98 -2.73 76 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 33.86 -2.56 74 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 31.76 -2.66 73 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 29.93 -2.67 73 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 28.09 -2.50 73 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 26.23 -2.28 72 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 24.47 -2.22 71 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.80 -2.32 71 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 21.26 -2.11 71 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.77 -1.94 70 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 18.36 -2.01 70 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 17.06 -1.66 70 0 32 0
30DEC26 92.50 C 0.00 0.00 0.00 15.65 -1.82 69 0 31 0
30DEC26 95.00 C 14.29 14.29 14.29 14.53 -1.64 69 15 36 +15
30DEC26 97.50 C 0.00 0.00 0.00 13.48 -2.06 69 0 59 0
30DEC26 100.00 C 12.96 12.96 12.96 12.50 -1.98 69 15 31 +11
30DEC26 102.50 C 12.03 12.03 12.03 11.59 -1.90 70 15 48 0
30DEC26 105.00 C 10.61 10.61 10.61 10.78 -1.78 70 16 187 +1
30DEC26 107.50 C 0.00 0.00 0.00 10.01 -1.70 70 0 602 0
30DEC26 110.00 C 0.00 0.00 0.00 9.27 -1.65 70 0 288 0
30DEC26 112.50 C 8.78 8.78 8.78 8.54 -1.59 70 15 15 +1
30DEC26 115.00 C 0.00 0.00 0.00 7.87 -1.50 70 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 7.03 -1.63 69 0 20 0
30DEC26 120.00 C 0.00 0.00 0.00 6.47 -1.53 69 1 278 +1
30DEC26 122.50 C 0.00 0.00 0.00 5.95 -1.44 69 0 332 0
30DEC26 125.00 C 0.00 0.00 0.00 5.47 -1.36 69 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 5.03 -1.27 69 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 4.62 -1.19 69 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 4.24 -1.12 69 0 17 0
30DEC26 135.00 C 4.70 4.70 4.60 3.89 -1.05 69 3 16 -3
30DEC26 137.50 C 0.00 0.00 0.00 3.57 -0.98 69 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 3.28 -0.91 69 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 3.00 -0.86 69 0 1 0
30DEC26 145.00 C 3.57 3.57 3.57 2.76 -0.80 69 1 6 0
30DEC26 147.50 C 3.36 3.36 3.36 2.53 -0.75 69 15 16 +15
30DEC26 150.00 C 0.00 0.00 0.00 2.32 -0.70 69 0 32 0
30DEC26 152.50 C 0.00 0.00 0.00 2.12 -0.66 69 0 5 0
30DEC26 155.00 C 0.00 0.00 0.00 1.95 -0.53 69 0 19 0
30DEC26 157.50 C 0.00 0.00 0.00 1.78 -0.50 69 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 1.63 -0.47 69 0 89 0
30DEC26 162.50 C 0.00 0.00 0.00 1.50 -0.49 69 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.41 -0.37 69 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 1.26 -0.37 69 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.19 -0.36 69 0 19 0
30DEC26 172.50 C 0.00 0.00 0.00 1.05 -0.37 69 0 65 0
30MAR27 60.00 C 0.00 0.00 0.00 40.21 -3.13 70 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 38.25 -3.09 69 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 36.36 -3.03 68 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 34.54 -2.96 68 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 32.79 -2.89 67 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 31.10 -2.83 67 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 29.50 -2.76 67 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 27.97 -2.67 67 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.51 -2.60 66 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 25.12 -2.53 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.82 -2.44 66 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 22.73 -2.38 67 0 7 0
30MAR27 90.00 C 0.00 0.00 0.00 21.57 -2.29 67 0 19 0
30MAR27 92.50 C 0.00 0.00 0.00 20.69 -1.98 68 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 19.64 -2.12 68 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 18.66 -2.05 68 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 17.72 -1.98 68 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 16.84 -1.78 68 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 16.00 -1.86 68 0 24 0
30MAR27 107.50 C 0.00 0.00 0.00 15.21 -1.66 69 0 30 0
30MAR27 110.00 C 14.25 14.25 14.25 14.47 -1.73 69 2 16 -2
30MAR27 112.50 C 0.00 0.00 0.00 13.77 -1.66 69 0 39 0
30MAR27 115.00 C 0.00 0.00 0.00 13.00 -1.67 69 0 18 0
30MAR27 117.50 C 0.00 0.00 0.00 12.35 -1.60 69 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 11.69 -1.55 69 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 11.07 -1.49 69 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 10.49 -1.43 69 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 9.93 -1.38 69 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 9.41 -1.32 69 0 40 0
30MAR27 132.50 C 0.00 0.00 0.00 8.91 -1.27 68 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 8.44 -1.22 68 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 7.99 -1.17 68 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 7.57 -1.12 68 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 7.17 -1.08 68 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 6.79 -1.04 68 0 18 0
30MAR27 147.50 C 0.00 0.00 0.00 6.43 -1.00 68 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 6.09 -0.96 68 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 5.77 -0.92 68 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.47 -0.88 68 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 5.19 -0.84 68 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 4.91 -0.81 68 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 4.66 -0.77 68 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 4.42 -0.74 68 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 4.19 -0.71 68 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.97 -0.68 68 0 39 0
30MAR27 172.50 C 0.00 0.00 0.00 3.76 -0.66 68 0 56 0
29JUN27 60.00 C 0.00 0.00 0.00 41.99 -3.01 66 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 40.29 -2.96 66 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 38.64 -2.91 66 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 37.06 -2.85 66 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 35.53 -2.80 66 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 34.06 -3.35 66 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 32.64 -3.26 66 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 31.28 -2.64 66 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 29.98 -2.58 66 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 28.72 -2.52 66 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 27.52 -2.92 66 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 26.36 -2.86 66 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 25.26 -2.81 66 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 24.53 -2.43 67 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 23.18 -2.68 66 0 21 0
29JUN27 97.50 C 23.13 23.13 23.13 22.48 -2.41 67 1 1 +1
29JUN27 100.00 C 0.00 0.00 0.00 21.71 -2.22 67 0 770 0
29JUN27 102.50 C 0.00 0.00 0.00 20.75 -1.98 67 0 215 0
29JUN27 105.00 C 0.00 0.00 0.00 20.03 -2.01 67 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 19.18 -1.99 67 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 18.47 -1.89 68 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 17.70 -1.90 68 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 16.96 -1.86 67 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 16.25 -1.81 67 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 15.36 -1.98 67 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 14.78 -1.61 67 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 14.21 -1.77 67 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 13.66 -1.68 67 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 13.16 -1.57 67 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 12.62 -1.52 67 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 12.11 -1.47 67 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 11.61 -1.43 67 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 11.14 -1.39 67 0 13 0
29SEP27 62.50 C 0.00 0.00 0.00 42.62 -2.96 66 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 41.11 -2.91 66 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 39.65 -2.87 66 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 38.24 -2.83 66 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 36.88 -2.78 66 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 35.57 -2.74 66 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 34.31 -2.69 66 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 33.10 -2.64 66 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 31.93 -2.60 66 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 30.80 -2.55 66 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 29.72 -2.50 66 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 28.68 -2.45 66 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 28.14 -2.16 68 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 27.16 -2.38 67 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 26.25 -2.35 67 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 25.38 -2.29 68 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 24.56 -2.18 68 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 23.76 -2.15 68 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 23.00 -2.10 68 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 22.27 -2.06 68 0 15 0
29SEP27 112.50 C 0.00 0.00 0.00 21.52 -2.09 68 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 20.78 -2.06 68 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 20.08 -2.02 68 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 19.40 -1.98 68 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 18.20 -2.48 66 0 0 0
TOTAL CALL 452 10,024 +46
25SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 129 0 15 0
25SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 113 0 50 0
25SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 108 0 9 0
25SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 103 0 5 0
25SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
25SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
25SEP26 78.00 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
25SEP26 79.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 3 0
25SEP26 81.00 P 0.00 0.00 0.00 0.02 -0.01 79 0 1 0
25SEP26 82.00 P 0.00 0.00 0.00 0.03 -0.01 78 0 15 0
25SEP26 83.00 P 0.11 0.11 0.11 0.05 -0.01 79 10 10 +10
25SEP26 84.00 P 0.18 0.18 0.18 0.07 -0.01 77 2 21 +2
25SEP26 85.00 P 0.00 0.00 0.00 0.11 0.00 77 0 87 0
25SEP26 86.00 P 0.28 0.28 0.28 0.16 0.00 77 2 3 +2
25SEP26 87.00 P 0.38 0.38 0.38 0.23 +0.02 76 15 15 +15
25SEP26 88.00 P 0.50 0.50 0.35 0.34 +0.05 77 7 12 +7
25SEP26 89.00 P 0.65 0.65 0.55 0.48 +0.09 77 13 22 +13
25SEP26 90.00 P 0.80 1.03 0.75 0.64 +0.12 77 14 28 +9
25SEP26 91.00 P 0.66 0.84 0.66 0.83 +0.17 76 2 6 +2
25SEP26 92.00 P 1.26 1.27 1.26 1.07 +0.24 75 2 17 0
25SEP26 93.00 P 1.13 1.42 1.13 1.42 +0.39 76 3 3 +2
25SEP26 94.00 P 0.00 0.00 0.00 1.74 +0.48 75 0 1 0
25SEP26 95.00 P 0.00 0.00 0.00 2.23 +0.68 77 0 30 0
25SEP26 96.00 P 3.00 3.00 3.00 2.69 +0.82 76 1 2 +1
25SEP26 97.00 P 0.00 0.00 0.00 3.25 +0.94 76 0 17 0
25SEP26 98.00 P 0.00 0.00 0.00 3.87 +1.17 76 0 32 0
25SEP26 99.00 P 5.04 5.04 5.04 4.52 +1.32 76 2 17 0
25SEP26 100.00 P 0.00 0.00 0.00 5.19 +1.45 75 0 0 0
25SEP26 101.00 P 0.00 0.00 0.00 6.03 +1.64 78 0 0 0
25SEP26 102.00 P 0.00 0.00 0.00 6.83 +1.87 78 0 0 0
25SEP26 103.00 P 0.00 0.00 0.00 7.63 +1.97 76 0 0 0
25SEP26 104.00 P 0.00 0.00 0.00 8.50 +2.20 76 0 0 0
25SEP26 105.00 P 0.00 0.00 0.00 9.40 +2.37 76 0 0 0
25SEP26 106.00 P 0.00 0.00 0.00 10.32 +2.52 76 0 0 0
25SEP26 107.00 P 0.00 0.00 0.00 11.25 +2.64 76 0 0 0
25SEP26 108.00 P 0.00 0.00 0.00 12.21 +2.77 76 0 0 0
25SEP26 109.00 P 0.00 0.00 0.00 13.17 +2.87 75 0 0 0
25SEP26 110.00 P 0.00 0.00 0.00 14.15 +2.97 76 0 0 0
25SEP26 111.00 P 0.00 0.00 0.00 15.13 +3.04 76 0 0 0
25SEP26 112.00 P 0.00 0.00 0.00 16.12 +3.12 77 0 0 0
25SEP26 113.00 P 0.00 0.00 0.00 17.11 +3.17 76 0 0 0
25SEP26 114.00 P 0.00 0.00 0.00 18.57 +3.69 137 0 0 0
25SEP26 115.00 P 0.00 0.00 0.00 19.42 +3.11 130 0 0 0
25SEP26 116.00 P 0.00 0.00 0.00 20.15 +3.35 100 0 0 0
25SEP26 117.00 P 0.00 0.00 0.00 21.10 - 0 0 0 -
25SEP26 118.00 P 0.00 0.00 0.00 22.10 - 0 0 0 -
25SEP26 119.00 P 0.00 0.00 0.00 23.10 - 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 0.00 102 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 93 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 84 0 184 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 75 0 268 0
29SEP26 75.00 P 0.10 0.10 0.09 0.01 0.00 67 13 224 +10
29SEP26 77.50 P 0.12 0.12 0.12 0.03 0.00 67 6 182 +6
29SEP26 80.00 P 0.20 0.20 0.20 0.07 0.00 66 5 241 0
29SEP26 82.50 P 0.32 0.32 0.32 0.17 +0.03 66 3 112 0
29SEP26 85.00 P 0.58 0.58 0.51 0.37 +0.08 66 150 420 +37
29SEP26 87.50 P 0.80 0.80 0.64 0.70 +0.17 66 21 55 +16
29SEP26 90.00 P 1.40 1.55 1.03 1.23 +0.30 66 61 234 +61
29SEP26 92.50 P 1.80 1.97 1.80 1.97 +0.55 65 12 258 +2
29SEP26 95.00 P 3.00 3.15 3.00 2.99 +0.83 65 5 158 +4
29SEP26 97.50 P 0.00 0.00 0.00 4.38 +1.23 66 0 101 0
29SEP26 100.00 P 0.00 0.00 0.00 5.96 +1.52 66 3 160 -3
29SEP26 102.50 P 0.00 0.00 0.00 7.80 +1.88 65 0 31 0
29SEP26 105.00 P 0.00 0.00 0.00 9.83 +2.18 65 1 31 0
29SEP26 107.50 P 0.00 0.00 0.00 12.03 +2.35 66 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 14.34 +2.75 66 0 34 0
29SEP26 112.50 P 0.00 0.00 0.00 16.72 +2.66 66 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 19.42 +2.89 86 0 212 0
29SEP26 117.50 P 0.00 0.00 0.00 21.73 +2.78 81 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 24.30 +2.90 93 0 39 0
29SEP26 122.50 P 0.00 0.00 0.00 26.60 +3.27 0 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 29.10 +3.18 0 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 31.60 +3.35 0 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 34.10 +2.48 0 0 9 0
29SEP26 132.50 P 0.00 0.00 0.00 36.60 +3.40 0 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 39.10 +3.40 0 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 41.60 +3.40 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 44.10 +3.40 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 46.60 +3.40 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 49.10 +3.40 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 51.60 +3.40 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 54.10 +3.40 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 56.60 +3.40 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 59.10 +3.40 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 61.60 +3.40 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 64.10 +3.40 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 66.60 +3.40 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 69.10 +3.40 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 71.60 +3.40 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 74.10 +3.40 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 76.60 +3.40 0 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 0.02 +0.01 67 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 0.03 +0.01 67 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 0.04 +0.01 66 0 0 0
02OCT26 76.00 P 0.00 0.00 0.00 0.06 +0.02 67 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 0.08 +0.02 66 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 0.11 +0.03 66 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 0.14 +0.04 66 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 0.19 +0.05 66 0 0 0
02OCT26 81.00 P 0.38 0.38 0.38 0.26 +0.08 66 1 1 +1
02OCT26 82.00 P 0.00 0.00 0.00 0.33 +0.10 66 0 0 0
02OCT26 83.00 P 0.62 0.62 0.62 0.43 +0.13 66 15 15 +15
02OCT26 84.00 P 0.00 0.00 0.00 0.54 +0.16 66 0 0 0
02OCT26 85.00 P 0.88 0.88 0.64 0.68 +0.20 66 10 67 0
02OCT26 86.00 P 0.00 0.00 0.00 0.83 +0.24 66 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 1.03 +0.30 66 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 1.22 +0.34 66 0 2 0
02OCT26 89.00 P 1.66 1.66 1.66 1.44 +0.37 65 2 2 +2
02OCT26 90.00 P 1.24 1.91 1.24 1.69 +0.42 65 3 4 +3
02OCT26 91.00 P 2.26 2.26 2.26 2.00 +0.51 64 16 17 +16
02OCT26 92.00 P 0.00 0.00 0.00 2.34 +0.56 64 0 2 0
02OCT26 93.00 P 2.77 2.77 2.77 2.73 +0.76 64 1 1 +1
02OCT26 94.00 P 3.21 3.21 2.81 3.22 +0.93 66 2 0 0
02OCT26 95.00 P 4.00 4.00 4.00 3.65 +1.02 65 1 1 +1
02OCT26 96.00 P 0.00 0.00 0.00 4.18 +1.16 65 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 4.74 +1.29 65 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 5.33 +1.41 66 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 5.82 +1.39 64 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 6.57 +1.60 65 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 7.27 +1.72 66 0 0 0
02OCT26 102.00 P 0.00 0.00 0.00 7.98 +1.81 66 0 0 0
02OCT26 103.00 P 0.00 0.00 0.00 8.72 +1.93 65 0 0 0
02OCT26 104.00 P 0.00 0.00 0.00 9.50 +2.08 66 0 0 0
02OCT26 105.00 P 0.00 0.00 0.00 10.29 +2.17 65 0 0 0
02OCT26 106.00 P 0.00 0.00 0.00 11.12 +2.29 66 0 0 0
02OCT26 107.00 P 0.00 0.00 0.00 11.95 +2.38 65 0 0 0
02OCT26 108.00 P 0.00 0.00 0.00 12.82 +2.47 65 0 0 0
02OCT26 109.00 P 0.00 0.00 0.00 13.70 +2.58 65 0 0 0
02OCT26 110.00 P 0.00 0.00 0.00 14.60 +2.66 65 0 0 0
02OCT26 111.00 P 0.00 0.00 0.00 15.51 - 65 0 0 -
02OCT26 112.00 P 0.00 0.00 0.00 16.43 - 65 0 0 -
02OCT26 113.00 P 0.00 0.00 0.00 17.76 - 80 0 0 -
02OCT26 114.00 P 0.00 0.00 0.00 18.57 - 76 0 0 -
02OCT26 115.00 P 0.00 0.00 0.00 19.47 - 75 0 0 -
02OCT26 116.00 P 0.00 0.00 0.00 20.51 - 80 0 0 -
02OCT26 117.00 P 0.00 0.00 0.00 21.20 - 65 0 0 -
02OCT26 118.00 P 0.00 0.00 0.00 22.42 - 81 0 0 -
02OCT26 119.00 P 0.00 0.00 0.00 23.42 - 83 0 0 -
29OCT26 62.50 P 0.00 0.00 0.00 0.13 +0.02 67 0 17 0
29OCT26 65.00 P 0.00 0.00 0.00 0.22 +0.05 67 0 51 0
29OCT26 67.50 P 0.00 0.00 0.00 0.36 +0.09 67 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 0.54 +0.13 67 0 25 0
29OCT26 72.50 P 0.00 0.00 0.00 0.80 +0.18 67 0 32 0
29OCT26 75.00 P 1.23 1.32 1.23 1.13 +0.24 67 3 44 +2
29OCT26 77.50 P 1.54 1.63 1.54 1.53 +0.30 67 5 55 +5
29OCT26 80.00 P 2.30 2.30 2.00 2.07 +0.42 67 6 107 +4
29OCT26 82.50 P 2.89 2.89 2.64 2.64 +0.45 67 3 45 +3
29OCT26 85.00 P 3.20 3.36 3.20 3.36 +0.52 67 13 104 +13
29OCT26 87.50 P 0.00 0.00 0.00 4.17 +0.64 66 0 67 0
29OCT26 90.00 P 5.10 5.31 4.68 5.12 +0.77 66 7 101 +3
29OCT26 92.50 P 0.00 0.00 0.00 6.31 +1.04 67 0 90 0
29OCT26 95.00 P 0.00 0.00 0.00 7.57 +1.25 67 0 32 0
29OCT26 97.50 P 0.00 0.00 0.00 8.95 +1.42 67 0 13 0
29OCT26 100.00 P 0.00 0.00 0.00 10.31 +1.48 66 3 146 +3
29OCT26 102.50 P 0.00 0.00 0.00 11.88 +1.61 66 0 15 0
29OCT26 105.00 P 0.00 0.00 0.00 13.52 +1.61 65 1 18 0
29OCT26 107.50 P 0.00 0.00 0.00 15.34 +1.78 65 0 3 0
29OCT26 110.00 P 0.00 0.00 0.00 17.43 +1.86 67 0 6 0
29OCT26 112.50 P 0.00 0.00 0.00 19.22 +1.76 66 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 21.27 +1.83 66 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 23.38 +1.81 66 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 25.94 +2.39 71 0 2 0
29OCT26 122.50 P 0.00 0.00 0.00 28.21 +2.52 72 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 30.68 +2.79 75 0 8 0
27NOV26 62.50 P 0.00 0.00 0.00 0.75 +0.13 70 0 1 0
27NOV26 65.00 P 0.00 0.00 0.00 1.03 +0.19 70 0 38 0
27NOV26 67.50 P 0.00 0.00 0.00 1.36 +0.21 70 0 16 0
27NOV26 70.00 P 1.91 1.91 1.91 1.73 +0.24 69 5 36 +4
27NOV26 72.50 P 0.00 0.00 0.00 2.28 +0.41 70 0 45 0
27NOV26 75.00 P 0.00 0.00 0.00 2.84 +0.41 70 0 44 0
27NOV26 77.50 P 0.00 0.00 0.00 3.53 +0.62 70 0 22 0
27NOV26 80.00 P 0.00 0.00 0.00 4.19 +0.52 70 0 42 0
27NOV26 82.50 P 0.00 0.00 0.00 4.99 +0.68 69 0 51 0
27NOV26 85.00 P 5.50 5.59 5.50 5.89 +0.78 69 6 36 +6
27NOV26 87.50 P 0.00 0.00 0.00 6.90 +0.88 69 0 42 0
27NOV26 90.00 P 0.00 0.00 0.00 8.01 +1.01 69 0 64 0
27NOV26 92.50 P 0.00 0.00 0.00 9.23 +1.12 69 1 83 0
27NOV26 95.00 P 0.00 0.00 0.00 10.55 +1.24 69 0 33 0
27NOV26 97.50 P 0.00 0.00 0.00 11.97 +1.38 69 0 35 0
27NOV26 100.00 P 13.75 13.75 13.75 13.48 +1.50 69 2 61 0
27NOV26 102.50 P 0.00 0.00 0.00 15.02 +1.57 69 0 25 0
27NOV26 105.00 P 0.00 0.00 0.00 16.54 +1.55 69 0 17 0
27NOV26 107.50 P 0.00 0.00 0.00 18.30 +1.66 69 0 1 0
27NOV26 110.00 P 0.00 0.00 0.00 20.11 +1.32 69 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 22.00 +1.45 70 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 23.93 +1.49 70 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 25.91 +1.57 70 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 27.97 +1.66 70 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 30.04 +1.68 71 0 0 0
27NOV26 125.00 P 32.22 32.22 32.22 32.22 +1.81 71 1 3 +1
30DEC26 60.00 P 0.00 0.00 0.00 1.22 +0.20 69 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 1.56 +0.22 69 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 2.00 +0.30 69 0 32 0
30DEC26 67.50 P 0.00 0.00 0.00 2.49 +0.34 70 0 17 0
30DEC26 70.00 P 2.90 2.99 2.90 3.07 +0.42 70 16 63 +15
30DEC26 72.50 P 0.00 0.00 0.00 3.71 +0.47 70 0 50 0
30DEC26 75.00 P 0.00 0.00 0.00 4.30 +0.43 69 0 50 0
30DEC26 77.50 P 0.00 0.00 0.00 5.13 +0.60 69 0 18 0
30DEC26 80.00 P 0.00 0.00 0.00 5.86 +0.78 68 0 45 0
30DEC26 82.50 P 0.00 0.00 0.00 6.79 +0.79 68 0 35 0
30DEC26 85.00 P 7.84 7.84 7.84 7.81 +0.88 68 2 59 +2
30DEC26 87.50 P 0.00 0.00 0.00 8.92 +0.90 68 0 42 0
30DEC26 90.00 P 10.00 10.20 9.36 10.12 +1.09 68 5 167 +2
30DEC26 92.50 P 0.00 0.00 0.00 11.40 +1.19 68 0 76 0
30DEC26 95.00 P 0.00 0.00 0.00 12.76 +1.29 68 0 110 0
30DEC26 97.50 P 0.00 0.00 0.00 14.21 +1.40 68 0 76 0
30DEC26 100.00 P 0.00 0.00 0.00 15.72 +1.49 69 0 51 0
30DEC26 102.50 P 0.00 0.00 0.00 17.09 +1.37 68 0 90 0
30DEC26 105.00 P 0.00 0.00 0.00 18.83 +1.53 68 0 158 0
30DEC26 107.50 P 0.00 0.00 0.00 20.45 +1.51 68 0 448 0
30DEC26 110.00 P 0.00 0.00 0.00 22.23 +1.24 68 0 260 0
30DEC26 112.50 P 0.00 0.00 0.00 24.16 +1.35 69 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 26.05 +1.38 69 0 16 0
30DEC26 117.50 P 0.00 0.00 0.00 28.01 +1.62 70 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 29.96 +1.51 70 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 31.97 +1.56 70 0 197 0
30DEC26 125.00 P 0.00 0.00 0.00 34.10 +1.69 71 0 6 0
30DEC26 127.50 P 0.00 0.00 0.00 36.14 +1.72 71 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 38.25 +1.91 71 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 40.50 +1.95 72 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 42.64 +1.96 72 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 44.82 +2.01 72 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 47.03 +2.03 72 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 49.27 +2.10 72 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 51.54 +2.23 73 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 53.82 +2.02 73 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 56.11 +2.50 73 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 58.39 +2.57 73 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 60.70 +2.33 73 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 63.03 +2.25 73 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 65.32 +2.12 72 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 67.69 +2.23 73 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 70.22 +2.17 75 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 72.44 +2.48 73 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 74.84 +2.35 73 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 77.22 +2.64 73 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.17 +0.37 68 0 31 0
30MAR27 62.50 P 0.00 0.00 0.00 3.80 +0.43 68 0 18 0
30MAR27 65.00 P 0.00 0.00 0.00 4.44 +0.44 68 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 5.20 +0.58 68 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.02 +0.71 68 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 6.79 +0.58 68 0 30 0
30MAR27 75.00 P 7.15 7.15 7.15 7.69 +0.63 68 1 15 +1
30MAR27 77.50 P 0.00 0.00 0.00 8.77 +0.80 68 0 0 0
30MAR27 80.00 P 9.56 9.56 9.56 9.45 +0.53 66 15 54 +15
30MAR27 82.50 P 10.63 10.63 10.63 10.56 +0.98 66 15 45 +14
30MAR27 85.00 P 11.50 11.50 11.50 11.73 +1.03 66 15 55 +15
30MAR27 87.50 P 0.00 0.00 0.00 12.97 +1.13 67 0 25 0
30MAR27 90.00 P 0.00 0.00 0.00 14.28 +1.19 66 0 17 0
30MAR27 92.50 P 0.00 0.00 0.00 15.64 +1.25 66 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 17.07 +1.33 67 0 68 0
30MAR27 97.50 P 0.00 0.00 0.00 18.55 +1.40 67 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 20.08 +1.47 67 0 19 0
30MAR27 102.50 P 0.00 0.00 0.00 21.61 +1.48 67 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 23.25 +1.52 67 0 6 0
30MAR27 107.50 P 0.00 0.00 0.00 24.99 +1.64 67 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 26.52 +1.62 66 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.35 +1.72 67 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.17 +1.57 67 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 31.98 +1.57 67 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 34.00 +1.74 68 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 35.90 +1.76 68 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 37.86 +1.76 68 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 39.89 +2.05 68 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 41.96 +2.12 69 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 44.00 +2.16 69 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 46.06 +1.87 69 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 48.15 +2.05 69 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 50.16 +1.61 69 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 52.28 +1.66 69 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 54.49 +2.28 69 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 56.62 +2.14 69 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 58.93 +2.18 70 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 61.07 +2.27 70 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 63.24 +2.07 70 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 65.53 +2.36 70 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 67.71 +2.42 70 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 69.51 +1.82 67 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 72.28 +2.44 70 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 74.05 +1.97 67 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 76.33 +2.04 67 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 78.62 +1.96 67 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.73 +0.36 66 0 13 0
29JUN27 62.50 P 0.00 0.00 0.00 5.53 +0.35 66 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 6.33 +0.32 66 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 7.14 +0.50 66 0 9 0
29JUN27 70.00 P 0.00 0.00 0.00 8.12 +0.44 66 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 9.11 +0.47 66 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.11 +0.49 66 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 11.31 +0.69 66 0 16 0
29JUN27 80.00 P 0.00 0.00 0.00 12.18 +0.58 65 0 18 0
29JUN27 82.50 P 0.00 0.00 0.00 13.46 +1.00 65 0 19 0
29JUN27 85.00 P 0.00 0.00 0.00 14.78 +1.11 66 0 46 0
29JUN27 87.50 P 0.00 0.00 0.00 16.08 +1.17 66 0 30 0
29JUN27 90.00 P 0.00 0.00 0.00 17.35 +1.17 65 0 969 0
29JUN27 92.50 P 0.00 0.00 0.00 18.62 +1.07 65 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 20.13 +1.19 65 0 29 0
29JUN27 97.50 P 0.00 0.00 0.00 21.60 +1.23 65 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 23.19 +1.33 65 0 185 0
29JUN27 102.50 P 0.00 0.00 0.00 24.77 +1.42 65 0 185 0
29JUN27 105.00 P 0.00 0.00 0.00 26.43 +1.38 66 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 27.57 +0.89 64 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 29.24 +1.28 64 0 20 0
29JUN27 112.50 P 0.00 0.00 0.00 31.06 +1.57 64 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 33.43 +2.04 66 0 51 0
29JUN27 117.50 P 0.00 0.00 0.00 35.19 +1.81 66 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 37.05 +1.57 66 0 2 0
29JUN27 122.50 P 0.00 0.00 0.00 38.95 +1.52 66 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 40.71 +1.44 66 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 42.91 +1.73 67 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 44.83 +1.84 67 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 46.83 +1.91 67 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 48.42 +1.54 66 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 50.44 +1.38 66 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 52.50 +1.63 66 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 7.63 +0.71 67 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 8.33 +0.50 66 0 1 0
29SEP27 67.50 P 0.00 0.00 0.00 9.35 +0.58 66 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 10.37 +0.70 66 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 11.40 +0.73 66 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 12.57 +0.72 66 0 1 0
29SEP27 77.50 P 0.00 0.00 0.00 13.78 +0.76 66 0 3 0
29SEP27 80.00 P 0.00 0.00 0.00 14.55 +0.67 65 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 15.74 +0.66 65 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 17.02 +0.84 65 0 4 0
29SEP27 87.50 P 0.00 0.00 0.00 18.58 +1.14 65 0 15 0
29SEP27 90.00 P 0.00 0.00 0.00 19.77 +0.96 64 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 21.25 +1.07 65 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 22.75 +1.09 65 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 24.28 +1.14 65 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 25.86 +1.18 65 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 27.49 +1.24 65 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 29.15 +1.29 65 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 30.84 +1.32 65 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 32.85 +1.65 66 0 15 0
29SEP27 112.50 P 0.00 0.00 0.00 34.63 +1.72 66 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.41 +2.22 66 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 38.20 +2.29 66 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 39.99 +2.27 66 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 41.78 +2.25 66 0 0 0
TOTAL PUT 529 10,621 +343
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$ 2.845
29SEP26 2.10 C 0.00 0.00 0.00 0.75 -0.08 113 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.65 -0.08 97 0 0 0
29SEP26 2.29 C 0.00 0.00 0.00 0.56 -0.08 84 0 0 0
29SEP26 2.39 C 0.00 0.00 0.00 0.46 -0.08 70 0 0 0
29SEP26 2.49 C 0.00 0.00 0.00 0.36 -0.08 56 0 0 0
29SEP26 2.58 C 0.00 0.00 0.00 0.27 -0.08 43 0 1 0
29SEP26 2.68 C 0.00 0.00 0.00 0.18 -0.08 43 0 0 0
29SEP26 2.77 C 0.00 0.00 0.00 0.11 -0.06 41 0 0 0
29SEP26 2.87 C 0.00 0.00 0.00 0.05 -0.05 38 0 1 0
29SEP26 2.96 C 0.00 0.00 0.00 0.02 -0.04 37 0 0 0
29SEP26 3.06 C 0.00 0.00 0.00 0.01 -0.02 43 0 32 0
29SEP26 3.16 C 0.00 0.00 0.00 0.01 0.00 56 0 82 0
29SEP26 3.25 C 0.00 0.00 0.00 0.01 0.00 67 0 130 0
29SEP26 3.35 C 0.00 0.00 0.00 0.01 0.00 78 0 86 0
29SEP26 3.44 C 0.00 0.00 0.00 0.01 0.00 88 0 262 0
29SEP26 3.54 C 0.00 0.00 0.00 0.01 0.00 98 0 380 0
29SEP26 3.63 C 0.00 0.00 0.00 0.01 0.00 106 0 153 0
29SEP26 3.73 C 0.00 0.00 0.00 0.01 0.00 116 0 442 0
29SEP26 3.82 C 0.00 0.00 0.00 0.01 0.00 123 0 4,465 0
29SEP26 3.92 C 0.00 0.00 0.00 0.01 0.00 132 0 703 0
29SEP26 4.02 C 0.00 0.00 0.00 0.01 0.00 140 0 130 0
29SEP26 4.11 C 0.00 0.00 0.00 0.01 0.00 147 0 561 0
29SEP26 4.21 C 0.00 0.00 0.00 0.01 0.00 155 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 161 0 1,376 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 168 0 105 0
29SEP26 4.49 C 0.00 0.00 0.00 0.01 0.00 174 0 301 0
29SEP26 4.59 C 0.00 0.00 0.00 0.01 0.00 181 0 7 0
29SEP26 4.68 C 0.00 0.00 0.00 0.01 0.00 187 0 383 0
29SEP26 4.78 C 0.00 0.00 0.00 0.01 0.00 193 0 4,223 0
29SEP26 5.02 C 0.00 0.00 0.00 0.01 0.00 208 0 721 0
29SEP26 5.26 C 0.00 0.00 0.00 0.01 0.00 221 0 8,172 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 234 0 691 0
29SEP26 5.74 C 0.00 0.00 0.00 0.01 0.00 246 0 222 0
29SEP26 5.98 C 0.00 0.00 0.00 0.01 0.00 257 0 439 0
29SEP26 6.21 C 0.00 0.00 0.00 0.01 0.00 268 0 2 0
29SEP26 6.45 C 0.00 0.00 0.00 0.01 0.00 278 0 210 0
29SEP26 6.69 C 0.00 0.00 0.00 0.01 0.00 288 0 294 0
29SEP26 6.93 C 0.00 0.00 0.00 0.01 0.00 298 0 130 0
29SEP26 7.17 C 0.00 0.00 0.00 0.01 0.00 307 0 92 0
29SEP26 7.41 C 0.00 0.00 0.00 0.01 0.00 315 0 30 0
29SEP26 7.65 C 0.00 0.00 0.00 0.01 0.00 324 0 72 0
29SEP26 7.89 C 0.00 0.00 0.00 0.01 0.00 332 0 2 0
29SEP26 8.13 C 0.00 0.00 0.00 0.01 0.00 340 0 150 0
29SEP26 8.37 C 0.00 0.00 0.00 0.01 0.00 347 0 0 0
29SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 354 0 30 0
29SEP26 8.84 C 0.00 0.00 0.00 0.01 0.00 361 0 0 0
29SEP26 9.08 C 0.00 0.00 0.00 0.01 0.00 368 0 46 0
29SEP26 9.32 C 0.00 0.00 0.00 0.01 0.00 375 0 0 0
29SEP26 9.56 C 0.00 0.00 0.00 0.01 0.00 381 0 2 0
29OCT26 2.10 C 0.00 0.00 0.00 0.75 -0.08 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.66 -0.07 49 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.57 -0.08 43 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.48 -0.06 43 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.39 -0.06 41 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.32 -0.05 42 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.24 -0.05 38 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.18 -0.05 37 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.13 -0.05 38 0 0 0
29OCT26 2.96 C 0.00 0.00 0.00 0.09 -0.04 37 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.07 -0.02 40 0 178 0
29OCT26 3.16 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.03 -0.02 39 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.02 -0.01 40 0 3 0
29OCT26 3.44 C 0.00 0.00 0.00 0.01 -0.01 38 0 172 0
29OCT26 3.54 C 0.00 0.00 0.00 0.01 0.00 42 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.01 0.00 46 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.01 0.00 50 0 34 0
29OCT26 3.82 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.01 0.00 63 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.01 0.00 67 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.44 -0.07 45 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.37 -0.06 43 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.30 -0.05 42 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.25 -0.05 42 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.20 -0.05 42 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.16 -0.04 41 0 0 0
27NOV26 3.06 C 0.00 0.00 0.00 0.13 -0.03 43 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.10 -0.03 42 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.08 -0.02 43 0 9 0
27NOV26 3.35 C 0.00 0.00 0.00 0.07 -0.01 45 0 385 0
27NOV26 3.44 C 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
27NOV26 3.54 C 0.00 0.00 0.00 0.04 -0.01 44 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
27NOV26 3.73 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.01 -0.01 39 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.02 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.11 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 4.21 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.80 -0.06 50 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.71 -0.07 48 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.63 -0.07 45 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.55 -0.06 44 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.48 -0.05 45 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.41 -0.05 42 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.34 -0.06 41 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.29 -0.05 41 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.25 -0.05 42 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.21 -0.04 42 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.17 -0.03 41 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.14 -0.03 41 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.12 -0.02 42 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.10 -0.02 43 0 97 0
30DEC26 3.44 C 0.00 0.00 0.00 0.08 -0.02 42 0 3,374 0
30DEC26 3.54 C 0.00 0.00 0.00 0.07 -0.01 43 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.06 -0.01 44 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.05 -0.01 45 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.04 -0.01 44 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.03 -0.01 43 0 1,213 0
30DEC26 4.02 C 0.00 0.00 0.00 0.02 -0.01 42 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.01 -0.01 38 0 584 0
30DEC26 4.21 C 0.00 0.00 0.00 0.01 0.00 40 0 27 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 596 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 46 0
30DEC26 4.49 C 0.00 0.00 0.00 0.01 0.00 45 0 111 0
30DEC26 4.59 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30DEC26 4.68 C 0.00 0.00 0.00 0.01 0.00 49 0 281 0
30DEC26 4.78 C 0.00 0.00 0.00 0.01 0.00 50 0 503 0
30DEC26 5.02 C 0.00 0.00 0.00 0.01 0.00 54 0 48 0
30DEC26 5.26 C 0.00 0.00 0.00 0.01 0.00 58 0 2,100 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 61 0 404 0
30DEC26 5.74 C 0.00 0.00 0.00 0.01 0.00 64 0 271 0
30DEC26 5.98 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30DEC26 6.21 C 0.00 0.00 0.00 0.01 0.00 70 0 325 0
30DEC26 6.45 C 0.00 0.00 0.00 0.01 0.00 73 0 300 0
30DEC26 6.69 C 0.00 0.00 0.00 0.01 0.00 76 0 120 0
30DEC26 6.93 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 7.17 C 0.00 0.00 0.00 0.01 0.00 81 0 258 0
30DEC26 7.41 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 7.65 C 0.00 0.00 0.00 0.01 0.00 85 0 88 0
30DEC26 7.89 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30DEC26 8.13 C 0.00 0.00 0.00 0.01 0.00 89 0 60 0
30DEC26 8.37 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30DEC26 8.60 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30DEC26 8.84 C 0.00 0.00 0.00 0.01 0.00 95 0 120 0
30DEC26 9.08 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC26 9.32 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30DEC26 9.56 C 0.00 0.00 0.00 0.01 0.00 100 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 0.86 -0.06 48 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.77 -0.06 45 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 0.71 -0.05 46 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.63 -0.05 44 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.56 -0.05 43 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.50 -0.05 42 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.44 -0.05 41 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.40 -0.04 42 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.35 -0.04 41 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.31 -0.04 41 0 8 0
30MAR27 3.06 C 0.00 0.00 0.00 0.27 -0.04 41 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.24 -0.03 41 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.22 -0.03 42 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.19 -0.03 42 0 120 0
30MAR27 3.44 C 0.00 0.00 0.00 0.17 -0.02 42 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.14 -0.03 41 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.13 -0.02 42 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.11 -0.02 42 0 227 0
30MAR27 3.82 C 0.00 0.00 0.00 0.10 -0.01 42 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.08 -0.02 41 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.07 -0.02 41 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.06 -0.02 41 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.05 -0.02 41 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 -0.02 40 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 -0.02 39 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.02 -0.02 37 0 1,005 0
30MAR27 4.59 C 0.06 0.06 0.06 0.01 -0.02 34 2 114 +2
30MAR27 4.68 C 0.00 0.00 0.00 0.01 -0.01 35 0 1,000 0
30MAR27 4.78 C 0.00 0.00 0.00 0.01 0.00 36 0 3,014 0
30MAR27 5.02 C 0.00 0.00 0.00 0.01 0.00 39 0 2,150 0
30MAR27 5.26 C 0.00 0.00 0.00 0.01 0.00 41 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 226 0
30MAR27 5.74 C 0.00 0.00 0.00 0.01 0.00 46 0 559 0
30MAR27 5.98 C 0.00 0.00 0.00 0.01 0.00 48 0 22 0
30MAR27 6.21 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
30MAR27 6.45 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 6.69 C 0.00 0.00 0.00 0.01 0.00 54 0 14 0
30MAR27 6.93 C 0.00 0.00 0.00 0.01 0.00 56 0 150 0
30MAR27 7.17 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR27 7.41 C 0.00 0.00 0.00 0.01 0.00 60 0 173 0
29JUN27 2.10 C 0.00 0.00 0.00 0.92 -0.06 48 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.84 -0.06 46 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 0.78 -0.06 46 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 0.71 -0.06 45 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.65 -0.05 45 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.60 -0.05 44 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.54 -0.05 43 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.50 -0.04 44 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.45 -0.04 43 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.41 -0.04 43 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.37 -0.04 43 0 15 0
29JUN27 3.16 C 0.00 0.00 0.00 0.34 -0.04 43 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.31 -0.02 43 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.28 -0.03 43 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.25 -0.04 43 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.23 -0.03 43 0 13 0
29JUN27 3.63 C 0.00 0.00 0.00 0.21 -0.02 43 0 35 0
29JUN27 3.73 C 0.00 0.00 0.00 0.19 -0.03 43 0 10 0
29JUN27 3.82 C 0.00 0.00 0.00 0.17 -0.03 43 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.16 -0.02 44 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.14 -0.02 43 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.13 -0.02 43 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.12 -0.01 44 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.11 -0.01 44 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.09 -0.02 42 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.08 -0.02 42 0 66 0
TOTAL CALL 2 66,454 +2
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 0.00 118 0 0 0
29SEP26 2.29 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 2.39 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29SEP26 2.49 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29SEP26 2.58 P 0.00 0.00 0.00 0.01 0.00 55 0 261 0
29SEP26 2.68 P 0.00 0.00 0.00 0.01 0.00 39 0 290 0
29SEP26 2.77 P 0.00 0.00 0.00 0.04 +0.02 46 0 20 0
29SEP26 2.87 P 0.08 0.08 0.08 0.08 +0.03 42 1 74 -1
29SEP26 2.96 P 0.11 0.11 0.11 0.13 +0.04 34 40 47 0
29SEP26 3.06 P 0.00 0.00 0.00 0.23 +0.07 50 0 197 0
29SEP26 3.16 P 0.00 0.00 0.00 0.32 +0.07 50 0 522 0
29SEP26 3.25 P 0.35 0.35 0.35 0.41 +0.08 60 10 3,159 0
29SEP26 3.35 P 0.00 0.00 0.00 0.51 +0.08 71 0 67 0
29SEP26 3.44 P 0.00 0.00 0.00 0.60 +0.09 80 0 101 -226
29SEP26 3.54 P 0.00 0.00 0.00 0.70 +0.08 89 0 187 0
29SEP26 3.63 P 0.00 0.00 0.00 0.79 +0.08 98 0 737 0
29SEP26 3.73 P 0.00 0.00 0.00 0.89 +0.08 106 0 74 0
29SEP26 3.82 P 0.00 0.00 0.00 0.98 +0.08 114 0 371 0
29SEP26 3.92 P 0.00 0.00 0.00 1.08 +0.08 122 0 52 0
29SEP26 4.02 P 0.00 0.00 0.00 1.18 +0.08 129 0 0 0
29SEP26 4.11 P 0.00 0.00 0.00 1.27 +0.08 136 0 20 0
29SEP26 4.21 P 0.00 0.00 0.00 1.37 +0.08 144 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.46 +0.08 150 0 150 0
29SEP26 4.40 P 1.55 1.55 1.55 1.56 +0.09 157 500 3,260 -240
29SEP26 4.49 P 0.00 0.00 0.00 1.65 +0.08 163 0 0 0
29SEP26 4.59 P 1.75 1.75 1.75 1.75 +0.08 169 20 6,080 -20
29SEP26 4.68 P 0.00 0.00 0.00 1.84 +0.08 175 0 0 0
29SEP26 4.78 P 0.00 0.00 0.00 1.94 +0.08 181 0 0 0
29SEP26 5.02 P 0.00 0.00 0.00 2.18 +0.08 195 0 0 0
29SEP26 5.26 P 0.00 0.00 0.00 2.42 +0.08 208 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.66 +0.08 220 0 0 0
29SEP26 5.74 P 0.00 0.00 0.00 2.90 +0.08 233 0 0 0
29SEP26 5.98 P 0.00 0.00 0.00 3.14 +0.08 244 0 0 0
29SEP26 6.21 P 0.00 0.00 0.00 3.37 +0.08 255 0 0 0
29SEP26 6.45 P 0.00 0.00 0.00 3.61 +0.08 265 0 0 0
29SEP26 6.69 P 0.00 0.00 0.00 3.85 +0.08 274 0 0 0
29SEP26 6.93 P 0.00 0.00 0.00 4.09 +0.08 283 0 0 0
29SEP26 7.17 P 0.00 0.00 0.00 4.33 +0.08 292 0 0 0
29SEP26 7.41 P 0.00 0.00 0.00 4.57 +0.08 301 0 0 0
29SEP26 7.65 P 0.00 0.00 0.00 4.81 +0.08 309 0 0 0
29SEP26 7.89 P 0.00 0.00 0.00 5.05 +0.08 317 0 0 0
29SEP26 8.13 P 0.00 0.00 0.00 5.29 +0.08 325 0 0 0
29SEP26 8.37 P 0.00 0.00 0.00 5.53 +0.08 333 0 0 0
29SEP26 8.60 P 0.00 0.00 0.00 5.76 +0.08 340 0 0 0
29SEP26 8.84 P 0.00 0.00 0.00 6.00 +0.08 347 0 0 0
29SEP26 9.08 P 0.00 0.00 0.00 6.24 +0.08 354 0 0 0
29SEP26 9.32 P 0.00 0.00 0.00 6.48 +0.08 361 0 0 0
29SEP26 9.56 P 0.00 0.00 0.00 6.72 +0.08 368 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 2.29 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.39 P 0.00 0.00 0.00 0.02 +0.01 45 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.10 +0.02 38 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.15 +0.03 38 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.21 +0.05 40 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.27 +0.05 38 0 50 0
29OCT26 3.16 P 0.00 0.00 0.00 0.35 +0.07 38 0 200 0
29OCT26 3.25 P 0.00 0.00 0.00 0.43 +0.06 40 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.52 +0.07 41 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.61 +0.07 45 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.70 +0.07 43 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.79 +0.07 46 0 194 0
29OCT26 3.73 P 0.00 0.00 0.00 0.89 +0.07 50 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.98 +0.07 54 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 1.08 +0.07 58 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 1.18 +0.08 61 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 1.27 +0.08 65 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.37 +0.08 68 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.46 +0.08 71 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.56 +0.08 74 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.07 +0.02 45 0 7 0
27NOV26 2.58 P 0.00 0.00 0.00 0.10 +0.03 45 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.13 +0.03 44 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.17 +0.04 44 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.22 +0.04 44 0 4 0
27NOV26 2.96 P 0.00 0.00 0.00 0.27 +0.05 43 0 101 0
27NOV26 3.06 P 0.00 0.00 0.00 0.33 +0.05 43 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.41 +0.06 44 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.47 +0.05 42 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.56 +0.06 45 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.63 +0.06 43 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.72 +0.06 44 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.81 +0.07 47 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.90 +0.06 46 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.99 +0.07 49 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 1.08 +0.06 46 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 1.18 +0.07 49 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 1.27 +0.07 51 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.37 +0.08 54 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.46 +0.08 56 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.56 +0.08 59 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 0.00 42 0 25 0
30DEC26 2.20 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.05 +0.01 43 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.10 +0.02 44 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.13 +0.03 44 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.17 +0.03 44 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.20 +0.03 42 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.25 +0.04 41 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.30 +0.04 41 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.36 +0.04 41 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.45 +0.07 44 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.51 +0.06 43 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.58 +0.05 42 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.66 +0.06 43 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.74 +0.05 42 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.82 +0.06 43 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.91 +0.06 43 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 1.00 +0.06 46 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 1.09 +0.06 45 0 39 0
30DEC26 4.02 P 0.00 0.00 0.00 1.19 +0.07 47 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 1.27 +0.06 44 0 144 0
30DEC26 4.21 P 0.00 0.00 0.00 1.37 +0.06 46 0 156 0
30DEC26 4.30 P 0.00 0.00 0.00 1.46 +0.07 48 0 148 0
30DEC26 4.40 P 0.00 0.00 0.00 1.56 +0.07 50 0 144 0
30DEC26 4.49 P 0.00 0.00 0.00 1.65 +0.07 52 0 165 0
30DEC26 4.59 P 0.00 0.00 0.00 1.75 +0.07 54 0 60 0
30DEC26 4.68 P 0.00 0.00 0.00 1.84 +0.07 56 0 290 0
30DEC26 4.78 P 0.00 0.00 0.00 1.94 +0.07 58 0 102 0
30DEC26 5.02 P 0.00 0.00 0.00 2.18 +0.07 62 0 0 0
30DEC26 5.26 P 0.00 0.00 0.00 2.42 +0.07 67 0 2,800 0
30DEC26 5.50 P 0.00 0.00 0.00 2.66 +0.07 71 0 436 0
30DEC26 5.74 P 0.00 0.00 0.00 2.90 +0.07 75 0 0 0
30DEC26 5.98 P 0.00 0.00 0.00 3.14 +0.07 78 0 0 0
30DEC26 6.21 P 0.00 0.00 0.00 3.37 +0.07 81 0 0 0
30DEC26 6.45 P 0.00 0.00 0.00 3.61 +0.07 85 0 0 0
30DEC26 6.69 P 0.00 0.00 0.00 3.85 +0.07 88 0 0 0
30DEC26 6.93 P 0.00 0.00 0.00 4.09 +0.07 91 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 4.33 +0.07 94 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.57 +0.07 96 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.81 +0.07 99 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 5.05 +0.07 102 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 5.29 +0.07 104 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.53 +0.07 107 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.76 +0.07 109 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 6.00 +0.07 112 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 6.24 +0.07 114 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.48 +0.07 116 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.72 +0.07 118 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.06 +0.01 43 0 31 0
30MAR27 2.20 P 0.00 0.00 0.00 0.08 +0.02 43 0 30 0
30MAR27 2.29 P 0.00 0.00 0.00 0.10 +0.02 42 0 2 0
30MAR27 2.39 P 0.00 0.00 0.00 0.13 +0.02 42 0 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.16 +0.02 41 0 95 0
30MAR27 2.58 P 0.00 0.00 0.00 0.20 +0.04 42 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.24 +0.04 42 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.28 +0.05 41 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.33 +0.04 41 0 2,545 0
30MAR27 2.96 P 0.00 0.00 0.00 0.39 +0.05 42 0 100 0
30MAR27 3.06 P 0.00 0.00 0.00 0.45 +0.06 42 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.51 +0.04 41 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.58 +0.05 42 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.65 +0.05 42 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.72 +0.05 42 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.80 +0.05 42 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.88 +0.06 43 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.97 +0.06 44 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 1.04 +0.05 43 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 1.13 +0.06 44 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 1.22 +0.06 44 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.30 +0.06 44 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.40 +0.07 46 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.48 +0.06 45 0 100 0
30MAR27 4.40 P 0.00 0.00 0.00 1.57 +0.06 44 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.65 +0.06 42 0 1,230 0
30MAR27 4.59 P 0.00 0.00 0.00 1.75 +0.06 43 0 121 0
30MAR27 4.68 P 0.00 0.00 0.00 1.84 +0.07 45 0 1,008 -1
30MAR27 4.78 P 0.00 0.00 0.00 1.94 +0.07 46 0 3,005 0
30MAR27 5.02 P 0.00 0.00 0.00 2.18 +0.07 50 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.42 +0.07 53 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.66 +0.07 56 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.90 +0.07 59 0 11 0
30MAR27 5.98 P 0.00 0.00 0.00 3.14 +0.07 62 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.37 +0.07 64 0 5 0
30MAR27 6.45 P 0.00 0.00 0.00 3.61 +0.07 67 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.85 +0.07 69 0 0 0
30MAR27 6.93 P 0.00 0.00 0.00 4.09 +0.07 72 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 4.33 +0.07 74 0 0 0
30MAR27 7.41 P 0.00 0.00 0.00 4.57 +0.07 76 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.10 +0.01 43 0 31 0
29JUN27 2.20 P 0.00 0.00 0.00 0.13 +0.02 43 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.16 +0.02 44 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.19 +0.02 43 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.23 +0.02 43 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.27 +0.03 43 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.31 +0.02 43 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.35 +0.02 42 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.40 +0.02 42 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.45 +0.03 41 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.51 +0.03 41 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.58 +0.04 42 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.65 +0.05 43 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.74 +0.06 45 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.79 +0.05 43 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.87 +0.05 44 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.94 +0.05 44 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 1.02 +0.05 44 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 1.09 +0.05 44 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 1.18 +0.06 45 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.27 +0.06 45 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.34 +0.05 44 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.43 +0.05 45 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.51 +0.05 45 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.60 +0.06 45 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.69 +0.06 46 0 0 0
TOTAL PUT 571 80,310 -488
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$ 114.800
25SEP26 85.00 C 0.00 0.00 0.00 29.82 +2.19 0 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 28.82 +2.19 0 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 27.82 +2.19 0 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 26.82 +2.19 0 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 25.82 +2.19 0 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 24.82 +2.19 0 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 23.91 +2.28 125 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 22.85 +2.22 102 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 21.82 +2.19 0 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 20.82 +2.19 0 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 19.81 +2.17 0 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 18.82 +2.18 0 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 17.82 +2.17 0 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 16.82 +2.16 0 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 15.83 +2.15 59 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 14.85 +2.14 66 0 1 0
25SEP26 101.00 C 0.00 0.00 0.00 13.84 +2.09 58 0 0 0
25SEP26 102.00 C 0.00 0.00 0.00 12.83 +2.03 48 0 40 0
25SEP26 103.00 C 0.00 0.00 0.00 11.84 +1.97 50 0 0 0
25SEP26 104.00 C 0.00 0.00 0.00 10.88 +1.91 56 0 16 0
25SEP26 105.00 C 0.00 0.00 0.00 9.86 +1.96 47 1 9 0
25SEP26 106.00 C 9.95 10.30 9.95 8.89 +1.82 48 12 192 0
25SEP26 107.00 C 0.00 0.00 0.00 7.90 +1.63 44 0 110 0
25SEP26 108.00 C 8.01 8.12 8.01 7.21 +1.70 59 23 346 -3
25SEP26 109.00 C 6.60 7.40 6.60 6.02 +1.20 43 7 252 +1
25SEP26 110.00 C 6.53 6.53 5.93 5.37 +1.19 52 5 454 0
25SEP26 111.00 C 6.10 6.10 4.89 4.32 +0.73 43 5 143 -1
25SEP26 112.00 C 4.31 5.60 3.30 3.74 +0.68 49 134 655 -22
25SEP26 113.00 C 3.54 5.60 2.88 3.07 +0.49 49 106 954 -11
25SEP26 114.00 C 3.80 4.63 2.13 2.49 +0.34 49 290 416 -45
25SEP26 115.00 C 3.18 4.30 1.64 1.90 +0.11 47 534 691 -29
25SEP26 116.00 C 2.90 3.90 1.30 1.45 -0.06 47 1,159 678 +307
25SEP26 117.00 C 2.11 3.28 1.05 1.16 -0.04 49 5,331 3,969 +3,339
25SEP26 118.00 C 2.00 2.76 0.82 0.86 -0.14 49 1,868 1,190 +669
25SEP26 119.00 C 1.40 2.38 0.60 0.63 -0.16 49 548 571 +392
25SEP26 120.00 C 1.00 2.00 0.46 0.44 -0.18 48 1,043 1,027 +174
25SEP26 121.00 C 1.01 1.70 0.39 0.31 -0.17 49 126 208 +9
25SEP26 122.00 C 0.72 1.45 0.36 0.21 -0.16 49 100 100 +36
25SEP26 123.00 C 0.61 1.02 0.24 0.14 -0.14 49 144 73 +1
25SEP26 124.00 C 0.44 1.00 0.32 0.09 -0.12 48 95 56 +6
25SEP26 125.00 C 0.53 0.85 0.15 0.06 -0.10 49 267 301 +26
25SEP26 126.00 C 0.42 0.66 0.10 0.04 -0.08 49 136 88 -39
25SEP26 127.00 C 0.34 0.59 0.21 0.03 -0.06 51 20 19 +12
25SEP26 128.00 C 0.26 0.50 0.26 0.02 -0.04 51 61 67 +54
25SEP26 129.00 C 0.07 0.07 0.07 0.01 -0.04 50 63 291 +63
25SEP26 130.00 C 0.19 0.30 0.19 0.01 - 53 90 90 -
25SEP26 131.00 C 0.17 0.21 0.17 0.01 - 56 39 39 -
25SEP26 132.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
25SEP26 133.00 C 0.11 0.12 0.06 0.01 - 62 117 116 -
29SEP26 42.00 C 0.00 0.00 0.00 72.82 +2.19 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 71.82 +2.19 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 70.83 +2.20 219 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 69.83 +2.20 211 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 68.83 +2.20 204 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 67.83 +2.20 197 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 66.83 +2.20 189 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 65.83 +2.20 181 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 64.83 +2.20 171 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 62.33 +2.20 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 59.83 +2.19 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 57.33 +2.19 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 54.83 +2.19 0 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 52.34 +2.20 140 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 49.84 +2.20 126 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 47.34 +2.20 110 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.84 +2.19 0 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 42.34 +2.19 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.84 +2.19 0 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 37.34 +2.19 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 34.85 +2.20 85 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 32.35 +2.20 75 0 5 0
29SEP26 85.00 C 0.00 0.00 0.00 29.85 +2.19 64 0 453 0
29SEP26 87.50 C 0.00 0.00 0.00 27.35 +2.19 0 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 24.85 +2.19 0 0 766 0
29SEP26 92.50 C 0.00 0.00 0.00 22.35 +2.18 0 0 1,092 0
29SEP26 95.00 C 0.00 0.00 0.00 19.86 +2.16 48 0 2,892 0
29SEP26 97.50 C 18.08 18.08 18.08 17.36 +2.11 41 1 3,896 0
29SEP26 100.00 C 13.31 17.93 13.31 14.88 +2.02 43 7 2,573 -3
29SEP26 102.50 C 12.00 16.53 12.00 12.43 +1.98 43 94 1,166 -91
29SEP26 105.00 C 11.00 11.00 10.10 10.05 +1.85 43 8 8,418 -1
29SEP26 107.50 C 8.80 11.00 7.25 7.70 +1.37 39 80 5,788 -6
29SEP26 110.00 C 7.00 8.50 5.28 5.60 +0.88 39 332 10,933 -82
29SEP26 112.50 C 5.00 6.60 3.65 3.93 +0.55 41 1,000 11,283 -487
29SEP26 115.00 C 3.17 5.10 2.38 2.62 +0.27 42 2,992 8,843 -1,209
29SEP26 117.50 C 1.97 3.70 1.53 1.68 +0.08 43 4,924 10,405 +2,846
29SEP26 120.00 C 1.30 2.70 0.96 0.97 -0.06 43 4,934 21,331 +1,683
29SEP26 122.50 C 1.30 1.75 0.60 0.51 -0.11 43 3,810 9,426 -347
29SEP26 125.00 C 0.90 1.33 0.40 0.26 -0.10 43 5,289 29,536 -359
29SEP26 127.50 C 0.53 0.86 0.27 0.12 -0.08 43 1,264 5,521 +621
29SEP26 130.00 C 0.40 0.61 0.18 0.05 -0.06 43 1,634 24,919 -359
29SEP26 132.50 C 0.25 0.41 0.14 0.02 -0.04 42 706 2,789 -32
29SEP26 135.00 C 0.15 0.27 0.09 0.01 -0.02 44 1,166 12,707 -284
29SEP26 137.50 C 0.15 0.22 0.08 0.01 -0.01 48 271 5,149 +115
29SEP26 140.00 C 0.10 0.13 0.06 0.01 0.00 53 241 23,803 -116
29SEP26 142.50 C 0.05 0.06 0.05 0.01 0.00 57 14 3,661 -14
29SEP26 145.00 C 0.04 0.08 0.04 0.01 0.00 61 156 16,678 -55
29SEP26 147.50 C 0.04 0.04 0.04 0.01 0.00 65 1 3,263 -1
29SEP26 150.00 C 0.03 0.05 0.03 0.01 0.00 69 288 12,012 -288
29SEP26 152.50 C 0.06 0.06 0.06 0.01 0.00 72 4 4,576 -4
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 76 0 9,801 0
29SEP26 157.50 C 0.03 0.03 0.03 0.01 0.00 80 1 4,668 -1
29SEP26 160.00 C 0.01 0.04 0.01 0.01 0.00 83 100 10,090 -100
29SEP26 162.50 C 0.01 0.01 0.01 0.01 0.00 87 29 2,589 -29
29SEP26 165.00 C 0.01 0.01 0.01 0.01 0.00 90 1 5,738 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 94 0 6,563 0
29SEP26 170.00 C 0.01 0.01 0.01 0.01 0.00 97 136 6,757 +132
29SEP26 172.50 C 0.01 0.01 0.01 0.01 0.00 100 69 7,265 +69
29SEP26 175.00 C 0.04 0.04 0.04 0.01 0.00 103 6 12,610 -6
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 106 0 7,009 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 110 0 5,460 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 113 0 718 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1,965 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 118 0 604 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 121 0 901 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 124 0 332 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 127 0 329 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 130 0 751 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 132 0 7,690 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 138 0 800 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 143 0 658 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 148 0 1,142 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 152 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 157 0 1,430 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 162 0 1,069 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 166 0 1,158 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 170 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 175 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 179 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 183 0 90 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 187 0 122 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 191 0 325 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 195 0 340 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 198 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 202 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 206 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 209 0 646 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 212 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 216 0 595 0
02OCT26 89.00 C 0.00 0.00 0.00 25.87 +2.18 0 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 24.87 +2.18 0 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 23.91 +2.21 60 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 22.88 +2.17 45 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 21.88 +2.16 42 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 20.88 +2.15 39 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 19.89 +2.14 44 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 18.89 +2.11 41 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 17.90 +2.08 42 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 16.91 +2.05 42 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 15.93 +2.01 42 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 14.95 +1.95 42 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 13.98 +1.89 42 0 0 0
02OCT26 102.00 C 16.30 16.30 16.30 13.03 +1.82 42 3 0 -3
02OCT26 103.00 C 0.00 0.00 0.00 12.09 +1.97 42 0 0 0
02OCT26 104.00 C 0.00 0.00 0.00 11.16 +1.80 42 0 0 0
02OCT26 105.00 C 0.00 0.00 0.00 10.26 +1.81 42 1 0 -1
02OCT26 106.00 C 0.00 0.00 0.00 9.41 +1.70 43 0 0 0
02OCT26 107.00 C 0.00 0.00 0.00 8.27 +1.23 36 0 0 0
02OCT26 108.00 C 0.00 0.00 0.00 7.81 +1.47 44 0 0 0
02OCT26 109.00 C 0.00 0.00 0.00 6.83 +1.16 40 0 0 0
02OCT26 110.00 C 6.25 6.25 6.25 6.25 +1.14 43 5 5 +5
02OCT26 111.00 C 0.00 0.00 0.00 5.33 +0.81 40 0 1 0
02OCT26 112.00 C 5.16 5.65 4.70 4.76 +0.72 41 46 37 +31
02OCT26 113.00 C 6.00 6.00 4.10 4.15 +0.58 41 34 34 +34
02OCT26 114.00 C 4.62 4.62 4.50 3.75 +0.67 43 6 5 0
02OCT26 115.00 C 4.30 5.09 3.05 3.17 +0.40 42 1,156 1,106 +1,005
02OCT26 116.00 C 3.68 4.63 2.68 2.68 +0.29 42 149 82 -41
02OCT26 117.00 C 2.77 4.00 2.29 2.31 +0.22 42 337 272 +205
02OCT26 118.00 C 2.73 4.00 1.88 1.99 +0.16 43 184 177 +172
02OCT26 119.00 C 1.72 1.72 1.70 1.69 +0.13 43 40 64 +38
02OCT26 120.00 C 2.00 3.00 1.44 1.40 +0.08 43 304 564 +81
02OCT26 121.00 C 1.98 2.09 1.98 1.15 +0.03 43 34 33 +22
02OCT26 122.00 C 1.73 1.89 1.04 0.94 0.00 43 82 82 +46
02OCT26 123.00 C 1.50 2.11 0.89 0.77 -0.01 43 136 107 +101
02OCT26 124.00 C 1.09 1.90 0.75 0.62 -0.03 43 77 65 +60
02OCT26 125.00 C 1.05 1.60 0.64 0.49 -0.05 42 148 85 +81
02OCT26 126.00 C 0.93 1.14 0.60 0.39 -0.05 42 74 74 +74
02OCT26 127.00 C 0.69 1.18 0.53 0.31 -0.05 43 57 33 +30
02OCT26 128.00 C 0.68 0.86 0.46 0.24 -0.05 42 22 16 +12
02OCT26 129.00 C 0.64 0.86 0.44 0.19 -0.05 43 245 274 +233
02OCT26 130.00 C 0.52 0.55 0.32 0.14 - 42 104 103 -
02OCT26 131.00 C 0.38 0.38 0.38 0.11 - 42 2 2 -
02OCT26 132.00 C 0.43 0.43 0.27 0.09 - 43 63 3 -
02OCT26 133.00 C 0.35 0.59 0.23 0.07 - 43 78 70 -
29OCT26 42.00 C 0.00 0.00 0.00 72.93 +2.20 92 0 1,900 0
29OCT26 43.00 C 0.00 0.00 0.00 71.93 +2.20 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 70.93 +2.19 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 69.83 +2.09 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 68.94 +2.20 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 67.94 +2.19 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 66.95 +2.20 85 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 65.95 +2.20 69 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 64.95 +2.19 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 62.46 +2.20 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 59.97 +2.20 69 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 57.48 +2.20 69 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 54.90 +2.11 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 52.35 +2.05 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 49.92 +2.12 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 47.36 +2.05 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 44.92 +2.10 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 42.43 +2.10 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 39.88 +2.04 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 37.41 +2.05 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 35.01 +2.13 0 0 5 0
29OCT26 82.50 C 0.00 0.00 0.00 32.59 +2.18 43 0 5 0
29OCT26 85.00 C 0.00 0.00 0.00 30.16 +2.19 45 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 27.72 +2.56 45 0 30 0
29OCT26 90.00 C 26.27 27.00 26.27 25.33 +2.61 45 9 221 0
29OCT26 92.50 C 24.85 24.85 24.85 22.93 +2.36 43 1 427 -1
29OCT26 95.00 C 0.00 0.00 0.00 20.59 +1.97 42 0 664 0
29OCT26 97.50 C 0.00 0.00 0.00 18.36 +1.78 42 0 308 0
29OCT26 100.00 C 18.00 18.00 18.00 16.21 +1.74 42 3 1,732 -1
29OCT26 102.50 C 0.00 0.00 0.00 14.29 +1.88 43 0 2,075 0
29OCT26 105.00 C 12.90 14.75 12.25 12.22 +1.57 41 40 3,265 -19
29OCT26 107.50 C 10.41 12.43 10.33 10.59 +1.52 42 42 2,803 -32
29OCT26 110.00 C 9.50 11.02 8.55 8.91 +1.32 42 3,140 11,115 -1,005
29OCT26 112.50 C 7.90 9.50 7.37 7.37 +0.99 41 131 5,837 -81
29OCT26 115.00 C 6.90 8.24 5.95 6.27 +0.91 42 15,529 9,674 -2,559
29OCT26 117.50 C 5.60 6.91 4.97 5.13 +0.73 42 2,739 5,995 +1,602
29OCT26 120.00 C 4.95 5.85 4.00 4.30 +0.70 43 3,775 13,642 +827
29OCT26 122.50 C 4.00 4.60 3.35 3.46 +0.58 43 326 16,938 +11
29OCT26 125.00 C 3.15 4.10 2.70 2.79 +0.51 43 1,697 20,110 +165
29OCT26 127.50 C 2.36 3.30 2.23 2.21 +0.42 43 1,000 4,531 +157
29OCT26 130.00 C 1.80 2.88 1.79 1.73 +0.34 43 1,167 10,764 -43
29OCT26 132.50 C 1.55 2.26 1.45 1.34 +0.27 43 409 4,142 +208
29OCT26 135.00 C 1.35 1.93 1.18 1.03 +0.21 42 394 12,934 +84
29OCT26 137.50 C 1.17 1.60 0.97 0.78 +0.16 42 114 2,319 +3
29OCT26 140.00 C 0.96 1.30 0.80 0.59 +0.13 42 778 7,098 +193
29OCT26 142.50 C 0.73 1.10 0.65 0.44 +0.09 42 30 2,806 +1
29OCT26 145.00 C 0.65 0.90 0.57 0.33 +0.07 42 224 4,702 +172
29OCT26 147.50 C 0.57 0.72 0.52 0.24 +0.05 42 61 2,067 +48
29OCT26 150.00 C 0.46 0.64 0.40 0.18 +0.04 42 241 10,941 +196
29OCT26 152.50 C 0.50 0.50 0.50 0.13 +0.03 42 2 905 0
29OCT26 155.00 C 0.31 0.48 0.29 0.10 +0.03 43 13 1,345 -1
29OCT26 157.50 C 0.31 0.31 0.25 0.07 +0.02 43 12 925 0
29OCT26 160.00 C 0.30 0.30 0.22 0.05 +0.01 43 76 4,384 -2
29OCT26 162.50 C 0.30 0.30 0.30 0.04 +0.01 43 12 5,320 +12
29OCT26 165.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 3,369 0
29OCT26 167.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 445 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 42 2 228 0
29OCT26 172.50 C 0.14 0.14 0.14 0.01 0.00 43 40 54 -30
29OCT26 175.00 C 0.18 0.18 0.18 0.01 0.00 44 2 662 +2
29OCT26 177.50 C 0.14 0.14 0.14 0.01 0.00 46 3 92 0
29OCT26 180.00 C 0.10 0.12 0.10 0.01 0.00 47 104 349 +102
29OCT26 182.50 C 0.10 0.10 0.10 0.01 0.00 48 30 43 +29
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 50 0 23 0
29OCT26 187.50 C 0.07 0.07 0.07 0.01 0.00 51 60 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 52 0 128 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29OCT26 195.00 C 0.04 0.04 0.04 0.01 0.00 55 50 61 +50
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 57 0 311 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 59 0 435 0
27NOV26 42.00 C 0.00 0.00 0.00 72.95 +2.12 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 71.96 +2.12 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 70.96 +2.12 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 69.97 +2.12 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 68.95 +2.10 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 67.98 +2.12 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 66.96 +2.09 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 65.97 +2.10 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 64.97 +2.09 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 62.48 +2.09 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 60.01 +2.11 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 57.48 +2.06 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 55.01 +2.08 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 52.53 +2.08 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 50.05 +2.25 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 47.59 +2.10 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 45.15 +2.33 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 42.78 +2.45 49 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 40.34 +2.50 48 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 37.93 +2.51 48 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 35.52 +2.34 48 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 33.14 +2.46 47 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 30.79 +2.29 46 0 90 0
27NOV26 87.50 C 0.00 0.00 0.00 28.49 +2.22 46 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 26.23 +2.07 45 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 24.03 +1.95 45 0 1 0
27NOV26 95.00 C 0.00 0.00 0.00 21.92 +2.63 45 0 90 0
27NOV26 97.50 C 0.00 0.00 0.00 19.85 +1.90 44 0 399 0
27NOV26 100.00 C 17.74 17.74 17.74 17.94 +2.32 44 1 1,378 0
27NOV26 102.50 C 0.00 0.00 0.00 16.14 +1.76 44 0 689 0
27NOV26 105.00 C 0.00 0.00 0.00 14.45 +1.42 44 0 1,365 0
27NOV26 107.50 C 0.00 0.00 0.00 12.49 +1.05 42 0 2,342 0
27NOV26 110.00 C 11.99 13.00 11.99 11.30 +1.31 43 2 8,950 +1
27NOV26 112.50 C 10.10 11.32 9.74 10.03 +1.21 44 47 4,364 +1
27NOV26 115.00 C 9.35 9.70 9.35 8.87 +1.55 44 15 8,529 -7
27NOV26 117.50 C 8.31 9.11 7.64 7.82 +1.09 44 78 1,598 -4
27NOV26 120.00 C 7.10 8.04 7.00 6.88 +1.08 45 14 12,697 -1
27NOV26 122.50 C 7.20 7.28 6.15 6.00 +1.03 45 23 10,900 +4
27NOV26 125.00 C 5.50 6.69 5.20 5.18 +0.94 45 129 19,047 -27
27NOV26 127.50 C 5.01 5.05 4.50 4.45 +0.84 45 14 5,177 +5
27NOV26 130.00 C 4.18 5.13 3.89 3.81 +0.76 45 124 7,005 +29
27NOV26 132.50 C 4.12 4.12 3.42 3.24 +0.67 45 32 4,027 +1
27NOV26 135.00 C 3.05 3.47 3.05 2.75 +0.59 44 2,079 5,262 +1,987
27NOV26 137.50 C 3.01 3.01 3.01 2.33 +0.52 44 57 3,144 +1
27NOV26 140.00 C 2.50 3.24 2.30 1.96 +0.45 44 256 4,676 +76
27NOV26 142.50 C 2.01 2.60 2.01 1.65 +0.40 44 99 2,458 +40
27NOV26 145.00 C 1.80 2.26 1.70 1.38 +0.35 44 269 3,270 +263
27NOV26 147.50 C 1.79 1.90 1.51 1.15 +0.30 44 17 3,672 +1
27NOV26 150.00 C 1.15 1.74 1.15 0.96 +0.26 44 303 3,894 -120
27NOV26 152.50 C 1.63 1.63 1.31 0.80 +0.22 44 114 462 +1
27NOV26 155.00 C 1.17 1.17 1.17 0.66 +0.19 44 96 3,756 +96
27NOV26 157.50 C 1.28 1.28 1.21 0.54 +0.16 44 8 794 +8
27NOV26 160.00 C 1.05 1.07 0.88 0.45 +0.14 44 101 7,071 +101
27NOV26 162.50 C 0.00 0.00 0.00 0.37 +0.12 44 0 1,454 0
27NOV26 165.00 C 0.00 0.00 0.00 0.30 +0.10 44 0 3,642 0
27NOV26 167.50 C 0.00 0.00 0.00 0.25 +0.08 44 0 302 0
27NOV26 170.00 C 0.00 0.00 0.00 0.20 +0.07 44 0 349 0
27NOV26 172.50 C 0.44 0.44 0.44 0.16 +0.05 44 1 219 +1
27NOV26 175.00 C 0.47 0.55 0.47 0.13 +0.04 44 17 381 +17
27NOV26 177.50 C 0.00 0.00 0.00 0.11 +0.04 44 0 275 0
27NOV26 180.00 C 0.43 0.43 0.43 0.09 +0.03 44 3 479 0
27NOV26 182.50 C 0.00 0.00 0.00 0.07 +0.02 44 0 345 0
27NOV26 185.00 C 0.00 0.00 0.00 0.06 +0.02 44 0 413 0
27NOV26 187.50 C 0.00 0.00 0.00 0.05 +0.02 44 0 136 0
27NOV26 190.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 317 0
27NOV26 192.50 C 0.00 0.00 0.00 0.03 +0.02 44 0 164 0
27NOV26 195.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 65 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 42 0 16 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 42 0 166 0
27NOV26 205.00 C 0.16 0.16 0.12 0.01 0.00 44 90 153 -50
30DEC26 42.00 C 0.00 0.00 0.00 73.15 +2.32 63 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 72.09 +2.25 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 71.17 +2.33 63 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 70.11 +2.25 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 69.11 +2.26 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 68.12 +2.25 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 67.12 +2.25 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 66.13 +2.26 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 65.13 +2.25 0 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 62.71 +2.32 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 60.24 +2.34 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 57.77 +2.35 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 55.24 +2.31 0 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 52.88 +2.39 50 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 50.45 +2.21 50 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 48.04 +2.34 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 45.63 +2.30 50 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 43.23 +2.29 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.84 +2.26 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.48 +2.25 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.14 +2.90 47 0 1,338 0
30DEC26 82.50 C 0.00 0.00 0.00 33.84 +2.18 46 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 31.59 +2.14 46 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 29.39 +2.67 45 0 847 0
30DEC26 90.00 C 0.00 0.00 0.00 27.26 +2.60 45 0 1,706 0
30DEC26 92.50 C 26.97 27.14 25.49 25.28 +1.94 45 299 918 +152
30DEC26 95.00 C 23.90 26.10 23.90 23.28 +1.88 45 32 4,836 0
30DEC26 97.50 C 24.10 24.10 24.10 21.36 +1.82 44 30 3,183 +30
30DEC26 100.00 C 20.00 20.00 20.00 19.44 +1.61 43 6 3,569 +4
30DEC26 102.50 C 0.00 0.00 0.00 17.75 +1.77 43 0 1,872 0
30DEC26 105.00 C 0.00 0.00 0.00 16.15 +1.40 43 0 2,550 0
30DEC26 107.50 C 15.67 15.67 15.67 14.71 +1.53 44 1 3,400 0
30DEC26 110.00 C 13.45 13.45 13.45 13.30 +1.40 43 60 3,123 +30
30DEC26 112.50 C 13.90 13.90 12.01 12.00 +1.32 43 241 5,262 0
30DEC26 115.00 C 11.30 12.20 10.54 10.81 +1.27 43 263 7,709 -2
30DEC26 117.50 C 9.77 10.90 9.77 9.74 +1.11 44 243 9,466 +3
30DEC26 120.00 C 8.00 10.36 8.00 8.71 +1.25 44 1,286 27,193 -19
30DEC26 122.50 C 8.23 8.23 8.23 7.85 +0.88 44 37 2,575 +37
30DEC26 125.00 C 7.24 8.50 7.24 7.06 +0.82 44 59 6,540 +33
30DEC26 127.50 C 6.54 7.03 6.17 6.27 +0.75 44 161 9,992 +62
30DEC26 130.00 C 5.88 6.70 5.58 5.55 +0.68 44 282 17,700 +131
30DEC26 132.50 C 5.30 5.92 5.03 4.91 +0.62 44 154 7,574 -29
30DEC26 135.00 C 5.20 5.50 4.71 4.32 +0.55 44 121 17,957 -100
30DEC26 137.50 C 4.84 4.84 4.02 3.80 +0.50 44 36 4,633 -28
30DEC26 140.00 C 4.00 4.30 3.62 3.34 +0.45 44 49 19,756 +4
30DEC26 142.50 C 3.40 3.90 3.40 2.93 +0.40 44 7 2,097 +1
30DEC26 145.00 C 3.05 3.57 2.98 2.56 +0.36 44 28 15,645 +8
30DEC26 147.50 C 2.60 3.20 2.60 2.24 +0.32 44 67 5,315 -64
30DEC26 150.00 C 2.51 3.00 2.28 1.95 +0.28 44 213 10,748 -77
30DEC26 152.50 C 2.36 2.36 2.36 1.70 +0.25 44 10 1,602 +10
30DEC26 155.00 C 2.38 2.40 1.85 1.47 +0.22 44 12 3,252 0
30DEC26 157.50 C 1.90 1.90 1.82 1.28 +0.20 44 2 784 0
30DEC26 160.00 C 1.70 1.90 1.66 1.11 +0.17 44 55 6,178 +13
30DEC26 162.50 C 0.00 0.00 0.00 0.96 +0.15 44 0 1,568 0
30DEC26 165.00 C 1.50 1.50 1.50 0.83 +0.13 44 1 10,674 +1
30DEC26 167.50 C 0.00 0.00 0.00 0.71 +0.11 44 0 3,506 0
30DEC26 170.00 C 1.00 1.21 1.00 0.62 +0.11 44 117 21,185 -10
30DEC26 172.50 C 0.00 0.00 0.00 0.53 +0.09 44 0 1,737 0
30DEC26 175.00 C 0.85 1.02 0.85 0.46 +0.08 44 4 769 +1
30DEC26 177.50 C 0.00 0.00 0.00 0.39 +0.07 43 0 10,717 0
30DEC26 180.00 C 0.68 0.81 0.68 0.34 +0.06 44 14 13,348 +13
30DEC26 182.50 C 0.75 0.75 0.75 0.29 +0.05 44 2 1,131 +2
30DEC26 185.00 C 0.66 0.75 0.66 0.25 +0.05 44 24 558 0
30DEC26 187.50 C 0.56 0.56 0.56 0.21 +0.04 43 65 241 +38
30DEC26 190.00 C 0.00 0.00 0.00 0.18 +0.03 43 0 971 0
30DEC26 192.50 C 0.53 0.53 0.53 0.16 +0.03 44 65 322 -65
30DEC26 195.00 C 0.43 0.43 0.43 0.13 +0.02 43 20 1,593 +20
30DEC26 197.50 C 0.46 0.52 0.46 0.11 +0.02 43 130 614 0
30DEC26 200.00 C 0.37 0.50 0.37 0.10 +0.02 44 79 872 +12
30DEC26 205.00 C 0.38 0.38 0.38 0.07 +0.01 43 65 1,860 +48
30DEC26 210.00 C 0.34 0.34 0.34 0.05 +0.01 43 65 413 -65
30DEC26 215.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 488 0
30DEC26 220.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 301 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 42 0 499 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 43 0 208 0
30DEC26 240.00 C 0.16 0.16 0.16 0.01 0.00 45 50 301 -50
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 46 0 120 0
30DEC26 250.00 C 0.10 0.10 0.10 0.01 0.00 47 2 379 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 48 0 132 0
30DEC26 260.00 C 0.15 0.15 0.15 0.01 0.00 49 1 189 -1
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 50 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 51 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 52 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 53 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 54 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 55 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 56 0 208 0
30DEC26 300.00 C 0.06 0.06 0.05 0.01 0.00 57 155 2,792 +155
30MAR27 42.00 C 0.00 0.00 0.00 73.52 +2.26 58 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 72.53 +2.25 56 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 71.56 +2.27 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 70.58 +2.72 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 69.61 +2.76 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 68.64 +2.77 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 67.67 +2.80 55 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 66.71 +2.84 55 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 65.75 +2.87 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 63.36 +2.92 55 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 61.14 +3.15 58 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 58.80 +2.99 57 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 56.42 +2.98 56 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 54.06 +2.99 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 51.72 +2.95 53 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 49.39 +2.93 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 47.09 +2.91 50 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 44.82 +2.89 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 42.58 +2.98 48 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 40.38 +2.82 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 38.19 +2.74 47 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 36.09 +2.62 46 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 34.05 +2.66 46 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 32.08 +2.57 45 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 30.13 +2.45 45 0 1,405 0
30MAR27 92.50 C 0.00 0.00 0.00 28.30 +2.46 44 0 1,378 0
30MAR27 95.00 C 0.00 0.00 0.00 26.52 +2.07 44 0 2,003 0
30MAR27 97.50 C 0.00 0.00 0.00 24.81 +2.47 44 0 1,331 0
30MAR27 100.00 C 24.20 24.20 24.20 23.19 +2.46 44 1 7,940 -1
30MAR27 102.50 C 0.00 0.00 0.00 21.63 +2.31 44 0 1,588 0
30MAR27 105.00 C 0.00 0.00 0.00 20.00 +1.45 43 840 2,093 +840
30MAR27 107.50 C 0.00 0.00 0.00 18.63 +1.40 43 0 1,372 0
30MAR27 110.00 C 17.34 17.34 17.34 17.40 +1.39 43 30 2,591 +30
30MAR27 112.50 C 16.84 16.84 15.85 16.15 +1.30 43 90 1,302 +60
30MAR27 115.00 C 15.30 15.30 15.30 15.16 +1.40 44 30 4,872 0
30MAR27 117.50 C 13.82 13.82 13.82 14.07 +1.29 44 26 838 +26
30MAR27 120.00 C 12.00 14.00 12.00 13.06 +1.28 44 529 12,910 +524
30MAR27 122.50 C 12.53 12.53 12.26 12.10 +1.16 44 4 462 0
30MAR27 125.00 C 12.01 12.01 11.30 11.18 +1.09 43 35 5,845 0
30MAR27 127.50 C 0.00 0.00 0.00 10.43 +1.04 44 1 3,994 -1
30MAR27 130.00 C 9.48 10.19 9.48 9.65 +0.93 44 16 7,682 +14
30MAR27 132.50 C 0.00 0.00 0.00 8.89 +0.85 44 3 1,407 +1
30MAR27 135.00 C 0.00 0.00 0.00 8.19 +0.80 44 1 2,477 -1
30MAR27 137.50 C 8.88 8.88 8.88 7.54 +0.75 44 2 383 -2
30MAR27 140.00 C 8.00 8.00 7.20 6.94 +0.70 44 73 6,264 +8
30MAR27 142.50 C 7.03 7.03 7.03 6.38 +0.66 44 48 566 -48
30MAR27 145.00 C 6.40 6.99 6.40 5.86 +0.61 43 4 497 0
30MAR27 147.50 C 6.40 6.40 6.40 5.38 +0.57 43 1 599 0
30MAR27 150.00 C 5.50 5.50 5.50 4.94 +0.54 43 1 3,356 0
30MAR27 152.50 C 5.68 5.68 5.68 4.53 +0.50 43 13 924 -13
30MAR27 155.00 C 0.00 0.00 0.00 4.16 +0.47 43 0 2,670 0
30MAR27 157.50 C 4.89 4.89 4.89 3.81 +0.44 43 12 906 +12
30MAR27 160.00 C 4.34 4.34 4.30 3.49 +0.41 43 97 1,934 0
30MAR27 162.50 C 3.95 3.95 3.95 3.19 +0.37 43 50 1,004 0
30MAR27 165.00 C 3.52 3.95 3.52 2.92 +0.35 43 114 1,945 +61
30MAR27 167.50 C 3.53 3.53 3.53 2.67 +0.32 43 65 3,209 0
30MAR27 170.00 C 3.30 3.30 3.00 2.44 +0.30 43 312 1,182 +193
30MAR27 172.50 C 3.02 3.03 2.91 2.23 +0.27 43 351 864 +207
30MAR27 175.00 C 3.05 3.05 3.05 2.04 +0.26 43 12 2,091 0
30MAR27 177.50 C 0.00 0.00 0.00 1.87 +0.24 43 0 855 0
30MAR27 180.00 C 2.39 2.39 2.29 1.70 +0.22 43 2 2,074 -1
30MAR27 182.50 C 0.00 0.00 0.00 1.56 +0.21 43 0 471 0
30MAR27 185.00 C 0.00 0.00 0.00 1.42 +0.19 43 0 714 0
30MAR27 187.50 C 0.00 0.00 0.00 1.30 +0.18 43 0 729 0
30MAR27 190.00 C 1.76 1.94 1.76 1.18 +0.16 43 3 657 0
30MAR27 192.50 C 0.00 0.00 0.00 1.08 +0.15 43 0 981 0
30MAR27 195.00 C 0.00 0.00 0.00 0.98 +0.13 43 0 1,815 0
30MAR27 197.50 C 0.00 0.00 0.00 0.90 +0.13 43 0 641 0
30MAR27 200.00 C 1.14 1.50 1.14 0.82 +0.12 43 4 579 +1
30MAR27 205.00 C 1.43 1.43 1.20 0.68 +0.10 43 169 657 -8
29JUN27 42.00 C 0.00 0.00 0.00 73.87 +2.61 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 72.93 +2.65 57 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 71.99 +2.70 57 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 71.05 +2.87 57 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 70.11 +2.95 57 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 69.17 +2.97 57 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 68.24 +2.98 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 67.43 +3.10 59 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 66.49 +3.09 58 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 64.16 +3.09 57 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 61.84 +3.06 56 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 59.53 +3.05 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 57.23 +3.01 53 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 54.96 +3.00 52 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 52.71 +2.98 51 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 50.49 +2.96 50 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 48.30 +2.89 49 0 65 0
29JUN27 72.50 C 0.00 0.00 0.00 46.16 +2.85 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 44.06 +2.81 48 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 42.01 +2.77 48 0 2 0
29JUN27 80.00 C 42.41 42.41 42.41 39.99 +2.72 47 3 20 -2
29JUN27 82.50 C 0.00 0.00 0.00 38.04 +2.68 47 0 207 0
29JUN27 85.00 C 0.00 0.00 0.00 36.14 +2.63 46 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 34.29 +2.51 46 0 216 0
29JUN27 90.00 C 0.00 0.00 0.00 32.51 +2.51 45 0 192 0
29JUN27 92.50 C 0.00 0.00 0.00 30.78 +2.63 45 0 566 0
29JUN27 95.00 C 0.00 0.00 0.00 29.12 +2.58 45 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 27.47 +2.22 44 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 26.04 +2.43 44 0 2,670 0
29JUN27 102.50 C 0.00 0.00 0.00 24.52 +2.29 44 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 23.13 +1.52 44 0 524 0
29JUN27 107.50 C 0.00 0.00 0.00 21.81 +2.15 44 0 1,809 0
29JUN27 110.00 C 21.41 21.44 21.27 19.55 +0.13 41 174 8,740 -46
29JUN27 112.50 C 0.00 0.00 0.00 19.49 +1.44 44 0 846 0
29JUN27 115.00 C 19.50 19.50 19.06 18.28 +1.32 44 51 1,429 +14
29JUN27 117.50 C 17.08 19.20 17.08 17.07 +0.92 43 4 2,324 +1
29JUN27 120.00 C 16.97 16.97 16.97 16.20 +1.23 44 20 3,698 0
29JUN27 122.50 C 0.00 0.00 0.00 15.22 +1.08 44 0 643 0
29JUN27 125.00 C 0.00 0.00 0.00 14.34 +1.20 44 0 1,799 0
29JUN27 127.50 C 0.00 0.00 0.00 13.48 +0.98 44 0 532 0
29JUN27 130.00 C 14.16 14.16 14.16 12.63 +0.94 44 4 2,654 -2
29JUN27 132.50 C 12.63 12.63 12.63 11.81 +0.82 44 3 411 +2
29JUN27 135.00 C 12.02 12.02 12.02 10.75 +0.43 43 2 461 +2
29JUN27 137.50 C 10.72 10.72 10.72 10.44 +0.80 43 3 241 +1
29JUN27 140.00 C 10.98 10.98 10.98 9.76 +0.78 43 10 794 0
29JUN27 142.50 C 0.00 0.00 0.00 9.09 +0.65 43 0 306 0
29JUN27 145.00 C 8.97 8.98 8.97 8.56 +0.64 43 4 291 +2
29JUN27 147.50 C 0.00 0.00 0.00 8.04 +0.64 43 0 231 0
29JUN27 150.00 C 9.00 9.00 7.95 7.52 +0.64 43 3 3,019 +2
29JUN27 152.50 C 0.00 0.00 0.00 6.99 +0.55 43 0 452 0
29JUN27 155.00 C 0.00 0.00 0.00 6.54 +0.49 43 0 337 0
29JUN27 157.50 C 0.00 0.00 0.00 6.15 +0.48 43 0 592 0
29JUN27 160.00 C 7.25 7.25 7.25 5.77 +0.49 43 1 1,163 0
29JUN27 162.50 C 0.00 0.00 0.00 5.38 +0.49 43 0 359 0
29JUN27 165.00 C 0.00 0.00 0.00 4.99 +0.40 43 0 483 0
29JUN27 167.50 C 0.00 0.00 0.00 4.68 +0.36 43 0 325 0
29JUN27 170.00 C 0.00 0.00 0.00 4.40 +0.36 43 0 439 0
29JUN27 172.50 C 0.00 0.00 0.00 4.12 +0.36 43 0 212 0
29JUN27 175.00 C 0.00 0.00 0.00 3.84 +0.36 43 0 123 0
29JUN27 177.50 C 0.00 0.00 0.00 3.56 +0.30 43 0 277 0
29JUN27 180.00 C 0.00 0.00 0.00 3.33 +0.27 43 0 162 0
29JUN27 182.50 C 0.00 0.00 0.00 3.13 +0.26 43 0 85 0
29JUN27 185.00 C 0.00 0.00 0.00 2.94 +0.27 43 0 166 0
29JUN27 187.50 C 0.00 0.00 0.00 2.74 +0.26 43 0 512 0
29JUN27 190.00 C 0.00 0.00 0.00 2.54 +0.25 43 0 436 0
29JUN27 192.50 C 0.00 0.00 0.00 2.35 +0.19 43 0 597 0
29JUN27 195.00 C 0.00 0.00 0.00 2.21 +0.18 43 0 437 0
29JUN27 197.50 C 0.00 0.00 0.00 2.08 +0.18 43 0 697 0
29JUN27 200.00 C 2.66 2.66 2.66 1.95 +0.18 43 2 1,085 0
29JUN27 205.00 C 2.60 2.60 2.60 1.69 +0.18 43 2 2,228 +2
29SEP27 42.00 C 0.00 0.00 0.00 74.08 +2.82 57 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 73.00 +2.72 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 72.06 +2.77 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 71.13 +2.87 53 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 70.20 +2.92 53 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 69.43 +3.07 56 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 68.36 +2.92 53 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 67.50 +2.96 54 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 66.67 +3.00 55 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 64.39 +3.00 54 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 61.98 +2.83 51 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 59.89 +2.97 52 0 0 0
29SEP27 60.00 C 59.41 59.41 59.41 57.68 +2.95 51 1 1 -1
29SEP27 62.50 C 0.00 0.00 0.00 55.50 +2.85 50 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 53.28 +2.74 49 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 51.13 +2.67 48 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 49.13 +2.69 48 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 47.12 +2.67 48 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 45.11 +2.66 47 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 43.24 +2.65 47 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 41.37 +2.61 47 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 39.55 +2.58 46 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 37.80 +2.51 46 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 36.08 +2.47 46 0 274 0
29SEP27 90.00 C 0.00 0.00 0.00 34.39 +2.36 45 0 21 0
29SEP27 92.50 C 0.00 0.00 0.00 32.80 +2.29 45 0 271 0
29SEP27 95.00 C 0.00 0.00 0.00 31.26 +2.23 45 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 29.79 +2.43 45 0 24 0
29SEP27 100.00 C 0.00 0.00 0.00 28.37 +2.38 45 0 137 0
29SEP27 102.50 C 0.00 0.00 0.00 27.01 +2.29 45 0 212 0
29SEP27 105.00 C 26.10 26.30 26.10 25.75 +2.26 45 2 60 -1
29SEP27 107.50 C 25.40 25.40 25.40 24.50 +1.42 44 1 308 0
29SEP27 110.00 C 24.53 24.53 24.53 23.31 +1.37 44 1 439 +1
29SEP27 112.50 C 0.00 0.00 0.00 22.23 +1.46 45 0 540 0
29SEP27 115.00 C 0.00 0.00 0.00 21.16 +1.41 44 0 762 0
29SEP27 117.50 C 0.00 0.00 0.00 20.15 +1.39 44 0 516 0
29SEP27 120.00 C 19.91 19.97 19.08 19.16 +1.29 44 159 901 +159
29SEP27 122.50 C 18.19 19.09 18.19 18.15 +1.16 44 7 402 +1
29SEP27 125.00 C 17.28 17.28 17.28 17.24 +1.07 44 45 2,543 +45
29SEP27 127.50 C 0.00 0.00 0.00 16.42 +1.05 44 0 190 0
29SEP27 130.00 C 17.00 17.00 17.00 15.60 +1.05 44 1 1,348 +1
29SEP27 132.50 C 0.00 0.00 0.00 14.79 +1.05 44 2 170 +2
29SEP27 135.00 C 15.51 15.51 15.51 13.97 +0.88 44 13 89 +11
29SEP27 137.50 C 0.00 0.00 0.00 13.31 +1.09 44 1 98 0
29SEP27 140.00 C 0.00 0.00 0.00 11.93 +0.13 42 2 71 0
29SEP27 142.50 C 0.00 0.00 0.00 11.92 +1.15 44 0 105 0
29SEP27 145.00 C 0.00 0.00 0.00 11.35 +0.83 44 0 4 0
29SEP27 147.50 C 0.00 0.00 0.00 10.73 +0.71 44 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 10.23 +0.70 44 0 12 0
29SEP27 152.50 C 11.00 11.00 11.00 9.74 +0.70 44 2 11 +2
29SEP27 155.00 C 0.00 0.00 0.00 9.25 +0.71 44 0 36 0
29SEP27 157.50 C 0.00 0.00 0.00 8.75 +0.70 44 0 68 0
29SEP27 160.00 C 0.00 0.00 0.00 8.26 +0.61 44 0 46 0
29SEP27 162.50 C 0.00 0.00 0.00 7.83 +0.55 44 0 40 0
29SEP27 165.00 C 0.00 0.00 0.00 7.46 +0.55 44 0 92 0
29SEP27 167.50 C 0.00 0.00 0.00 7.10 +0.55 44 0 171 0
29SEP27 170.00 C 0.00 0.00 0.00 6.73 +0.55 44 0 127 0
29SEP27 172.50 C 7.16 7.16 7.16 6.36 +0.54 44 6 9 +6
29SEP27 175.00 C 0.00 0.00 0.00 6.00 +0.46 44 0 34 0
29SEP27 177.50 C 0.00 0.00 0.00 5.69 +0.42 44 0 70 0
29SEP27 180.00 C 6.60 6.60 6.60 5.43 +0.42 44 1 96 0
29SEP27 182.50 C 0.00 0.00 0.00 5.16 +0.41 44 0 65 0
29SEP27 185.00 C 6.42 6.42 6.42 4.90 +0.42 43 12 65 0
29SEP27 187.50 C 0.00 0.00 0.00 4.64 +0.42 43 0 182 0
29SEP27 190.00 C 5.95 5.95 5.95 4.37 +0.38 43 1 194 +1
TOTAL CALL 89,609 1,157,207 +13,631
25SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 0.01 0.00 112 0 11 0
25SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 108 0 100 0
25SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 104 0 42 0
25SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 100 0 66 0
25SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 96 0 125 0
25SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 92 0 77 0
25SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 88 0 127 0
25SEP26 94.00 P 0.01 0.01 0.01 0.01 0.00 84 50 83 0
25SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 80 5 126 0
25SEP26 96.00 P 0.03 0.03 0.03 0.01 0.00 76 40 177 -12
25SEP26 97.00 P 0.08 0.08 0.08 0.01 -0.01 72 2 120 -2
25SEP26 98.00 P 0.00 0.00 0.00 0.01 -0.03 67 0 182 0
25SEP26 99.00 P 0.06 0.10 0.04 0.01 -0.04 63 7 153 +5
25SEP26 100.00 P 0.08 0.08 0.04 0.01 -0.07 60 43 209 -2
25SEP26 101.00 P 0.07 0.07 0.05 0.01 -0.11 56 108 180 +100
25SEP26 102.00 P 0.09 0.09 0.06 0.01 -0.16 52 114 421 +96
25SEP26 103.00 P 0.15 0.16 0.05 0.01 -0.23 48 60 236 +4
25SEP26 104.00 P 0.15 0.15 0.15 0.02 -0.32 48 4 180 0
25SEP26 105.00 P 0.19 0.24 0.08 0.04 -0.43 49 226 757 +31
25SEP26 106.00 P 0.15 0.15 0.10 0.07 -0.54 49 21 481 +15
25SEP26 107.00 P 0.37 0.37 0.15 0.11 -0.72 48 89 580 -69
25SEP26 108.00 P 0.52 0.55 0.15 0.19 -0.86 49 186 618 -5
25SEP26 109.00 P 0.73 0.73 0.22 0.29 -1.09 48 314 363 +280
25SEP26 110.00 P 0.81 1.00 0.25 0.44 -1.24 48 367 3,192 +71
25SEP26 111.00 P 1.30 1.30 0.38 0.64 -1.49 48 164 1,156 +97
25SEP26 112.00 P 1.43 1.43 0.52 0.91 -1.65 49 2,389 3,453 +1,268
25SEP26 113.00 P 1.81 2.03 0.70 1.26 -1.86 49 1,325 758 +579
25SEP26 114.00 P 2.05 2.40 0.95 1.67 -2.01 49 2,072 355 +344
25SEP26 115.00 P 2.55 2.70 1.26 2.14 -2.19 49 759 418 +414
25SEP26 116.00 P 2.90 3.52 1.79 2.69 -2.32 49 539 284 +283
25SEP26 117.00 P 2.70 3.60 2.30 3.40 -2.34 51 1,470 1,346 +1,340
25SEP26 118.00 P 3.39 3.39 2.69 4.13 -2.36 51 63 62 +61
25SEP26 119.00 P 0.00 0.00 0.00 4.92 -2.43 52 0 1 0
25SEP26 120.00 P 4.52 5.50 4.52 5.77 -2.44 54 4 5 +4
25SEP26 121.00 P 0.00 0.00 0.00 6.67 -2.40 57 0 0 0
25SEP26 122.00 P 0.00 0.00 0.00 7.60 -2.42 59 0 0 0
25SEP26 123.00 P 0.00 0.00 0.00 8.56 -2.08 63 0 0 0
25SEP26 124.00 P 0.00 0.00 0.00 9.48 -2.10 64 0 0 0
25SEP26 125.00 P 0.00 0.00 0.00 10.46 -2.07 68 0 0 0
25SEP26 126.00 P 0.00 0.00 0.00 11.39 -2.10 67 0 0 0
25SEP26 127.00 P 0.00 0.00 0.00 12.30 -2.16 64 0 0 0
25SEP26 128.00 P 0.00 0.00 0.00 13.20 -2.24 0 0 0 0
25SEP26 129.00 P 0.00 0.00 0.00 14.63 -1.79 96 0 0 0
25SEP26 130.00 P 0.00 0.00 0.00 15.30 - 76 0 0 -
25SEP26 131.00 P 0.00 0.00 0.00 16.27 - 75 0 0 -
25SEP26 132.00 P 0.00 0.00 0.00 17.32 - 86 0 0 -
25SEP26 133.00 P 0.00 0.00 0.00 18.25 - 79 0 0 -
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 219 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 214 0 94 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 209 0 144 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 205 0 122 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 193 0 103 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 182 0 146 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 172 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 162 0 4,523 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 152 0 411 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 143 0 1,156 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 134 0 1,107 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 126 0 2,315 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 118 0 1,893 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 110 0 3,619 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 102 0 1,061 0
29SEP26 80.00 P 0.01 0.01 0.01 0.01 0.00 94 13 3,088 +13
29SEP26 82.50 P 0.01 0.01 0.01 0.01 0.00 86 702 3,654 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 79 0 13,119 0
29SEP26 87.50 P 0.04 0.04 0.02 0.01 0.00 72 252 4,503 0
29SEP26 90.00 P 0.06 0.06 0.03 0.01 0.00 65 13 7,955 -11
29SEP26 92.50 P 0.06 0.06 0.04 0.01 -0.01 59 62 5,850 -42
29SEP26 95.00 P 0.11 0.12 0.05 0.01 -0.03 52 1,606 21,701 -681
29SEP26 97.50 P 0.14 0.14 0.06 0.01 -0.08 45 160 14,178 -75
29SEP26 100.00 P 0.20 0.20 0.08 0.03 -0.17 45 809 13,084 -5
29SEP26 102.50 P 0.25 0.31 0.11 0.07 -0.35 43 620 10,636 -93
29SEP26 105.00 P 0.50 0.51 0.18 0.19 -0.61 43 3,021 15,069 -1,727
29SEP26 107.50 P 0.74 0.87 0.31 0.45 -0.93 43 2,877 4,786 -1,624
29SEP26 110.00 P 1.80 1.80 0.57 0.91 -1.29 42 5,042 12,985 -252
29SEP26 112.50 P 2.00 2.40 1.11 1.70 -1.71 43 6,114 12,953 -216
29SEP26 115.00 P 3.18 3.78 1.92 2.83 -2.05 43 6,518 11,495 -2,917
29SEP26 117.50 P 5.41 5.41 3.25 4.40 -2.21 45 603 10,101 -267
29SEP26 120.00 P 6.56 6.80 4.53 6.26 -2.32 46 670 18,626 -191
29SEP26 122.50 P 6.80 7.81 6.62 8.39 -2.27 49 152 7,683 +41
29SEP26 125.00 P 10.04 11.50 8.72 10.71 -2.36 53 86 11,215 -24
29SEP26 127.50 P 0.00 0.00 0.00 12.77 -2.72 42 400 8,933 -372
29SEP26 130.00 P 14.09 15.70 14.00 15.38 -2.60 56 20 25,624 -6
29SEP26 132.50 P 20.52 20.52 20.52 17.70 -2.82 0 2 3,303 0
29SEP26 135.00 P 20.78 20.80 20.36 20.36 -2.34 68 181 6,328 0
29SEP26 137.50 P 23.30 23.30 23.30 23.13 -2.22 88 2 1,079 0
29SEP26 140.00 P 25.00 25.00 25.00 25.35 -2.48 79 1 5,363 0
29SEP26 142.50 P 26.00 26.00 26.00 28.14 -2.11 101 1 931 0
29SEP26 145.00 P 0.00 0.00 0.00 30.36 -2.47 91 0 2,150 0
29SEP26 147.50 P 0.00 0.00 0.00 33.14 -2.12 114 0 94 0
29SEP26 150.00 P 34.11 35.01 34.11 35.21 -2.54 80 145 1,761 +145
29SEP26 152.50 P 0.00 0.00 0.00 38.14 -2.15 125 0 10 0
29SEP26 155.00 P 0.00 0.00 0.00 40.64 -2.19 131 0 65 0
29SEP26 157.50 P 0.00 0.00 0.00 43.14 -2.11 136 0 828 0
29SEP26 160.00 P 43.59 44.83 43.59 45.37 -2.39 122 234 530 0
29SEP26 162.50 P 0.00 0.00 0.00 48.14 -2.19 146 0 90 0
29SEP26 165.00 P 0.00 0.00 0.00 50.64 -2.15 151 0 52 0
29SEP26 167.50 P 0.00 0.00 0.00 53.14 -2.19 156 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 55.64 -2.19 161 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 57.86 -2.47 144 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 60.36 -2.47 148 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 62.86 -2.47 152 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 65.36 -2.47 156 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 67.86 -2.47 160 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 70.36 -2.48 164 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 72.86 -2.47 168 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 75.36 -2.47 171 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 77.86 -2.46 175 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 80.36 -2.46 179 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 82.86 -2.47 182 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 85.35 -2.47 185 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 90.35 -2.48 192 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 95.35 -2.48 199 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 100.35 -2.47 206 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 105.35 -2.47 212 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 110.63 -2.15 247 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 115.63 -2.19 254 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 120.63 -2.19 260 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 125.63 -2.16 266 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 130.63 -2.19 273 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 135.63 -2.19 278 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 140.63 -2.15 284 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 145.63 -2.15 289 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 150.62 -2.20 293 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 155.63 -2.15 299 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 160.62 -2.13 303 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 165.63 -2.19 309 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 170.63 -2.19 314 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 175.63 -2.19 319 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 180.63 -2.19 324 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 185.63 -2.15 328 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
02OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
02OCT26 91.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 10 0
02OCT26 92.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 0.01 -0.03 48 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 0.01 -0.04 46 0 0 0
02OCT26 95.00 P 0.12 0.12 0.10 0.01 -0.06 44 5 20 +1
02OCT26 96.00 P 0.00 0.00 0.00 0.01 -0.09 41 0 19 0
02OCT26 97.00 P 0.00 0.00 0.00 0.02 -0.11 42 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 0.04 -0.14 44 0 106 0
02OCT26 99.00 P 0.18 0.18 0.13 0.05 -0.19 43 26 26 +26
02OCT26 100.00 P 0.13 0.13 0.13 0.07 -0.25 42 20 50 +18
02OCT26 101.00 P 0.26 0.26 0.26 0.10 -0.32 42 20 22 +20
02OCT26 102.00 P 0.31 0.31 0.23 0.15 -0.38 42 7 8 +7
02OCT26 103.00 P 0.40 0.40 0.28 0.21 -0.47 43 14 18 +14
02OCT26 104.00 P 0.28 0.33 0.28 0.28 -0.57 42 10 24 +10
02OCT26 105.00 P 0.47 0.48 0.40 0.38 -0.67 42 67 244 +50
02OCT26 106.00 P 0.65 0.65 0.45 0.51 -0.78 43 30 30 +30
02OCT26 107.00 P 0.52 0.65 0.52 0.65 -0.90 42 58 57 +56
02OCT26 108.00 P 0.85 0.85 0.85 0.85 -1.01 43 4 6 +4
02OCT26 109.00 P 1.04 1.23 0.90 1.06 -1.14 42 80 78 +78
02OCT26 110.00 P 1.13 1.39 1.03 1.33 -1.26 43 187 156 +151
02OCT26 111.00 P 1.40 1.61 1.40 1.60 -1.43 42 116 118 +116
02OCT26 112.00 P 2.20 2.20 1.51 1.95 -1.57 42 96 92 +89
02OCT26 113.00 P 1.97 2.49 1.84 2.42 -1.58 43 223 191 +91
02OCT26 114.00 P 2.28 2.96 2.10 2.79 -1.83 42 156 151 +151
02OCT26 115.00 P 3.83 3.88 2.97 3.30 -1.93 42 80 76 +76
02OCT26 116.00 P 3.22 3.22 3.22 3.86 -2.02 42 1 1 +1
02OCT26 117.00 P 0.00 0.00 0.00 4.47 -2.10 43 0 0 0
02OCT26 118.00 P 0.00 0.00 0.00 5.21 -2.09 44 0 0 0
02OCT26 119.00 P 5.44 5.44 5.44 5.93 -2.10 45 2 2 +2
02OCT26 120.00 P 0.00 0.00 0.00 6.62 -2.23 45 0 0 0
02OCT26 121.00 P 0.00 0.00 0.00 7.41 -2.27 45 0 0 0
02OCT26 122.00 P 0.00 0.00 0.00 8.25 -2.28 46 0 0 0
02OCT26 123.00 P 0.00 0.00 0.00 9.13 -2.28 47 0 0 0
02OCT26 124.00 P 0.00 0.00 0.00 9.96 -2.35 47 0 0 0
02OCT26 125.00 P 0.00 0.00 0.00 10.91 -2.31 49 0 0 0
02OCT26 126.00 P 0.00 0.00 0.00 11.79 -2.37 50 0 0 0
02OCT26 127.00 P 0.00 0.00 0.00 12.43 -2.24 42 0 0 0
02OCT26 128.00 P 0.00 0.00 0.00 13.37 -2.24 42 0 0 0
02OCT26 129.00 P 0.00 0.00 0.00 14.63 -1.93 54 0 0 0
02OCT26 130.00 P 0.00 0.00 0.00 15.38 - 47 0 0 -
02OCT26 131.00 P 0.00 0.00 0.00 16.27 - 44 0 0 -
02OCT26 132.00 P 0.00 0.00 0.00 17.32 - 49 0 0 -
02OCT26 133.00 P 0.00 0.00 0.00 18.25 - 46 0 0 -
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 107 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 0.00 102 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 100 0 100 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 98 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 93 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 84 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 118 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,155 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,001 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,381 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,603 0
29OCT26 77.50 P 0.05 0.05 0.04 0.01 -0.01 44 395 1,802 +355
29OCT26 80.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 1,084 0
29OCT26 82.50 P 0.12 0.12 0.12 0.03 -0.03 42 52 1,709 -52
29OCT26 85.00 P 0.18 0.18 0.15 0.06 -0.04 42 127 2,881 -119
29OCT26 87.50 P 0.23 0.25 0.21 0.11 -0.07 42 437 3,049 -166
29OCT26 90.00 P 0.35 0.35 0.28 0.19 -0.11 42 340 3,323 -75
29OCT26 92.50 P 0.48 0.50 0.39 0.32 -0.16 42 88 3,001 -44
29OCT26 95.00 P 0.71 0.71 0.51 0.51 -0.23 42 237 4,799 +69
29OCT26 97.50 P 1.00 1.00 0.70 0.77 -0.33 42 351 7,096 +40
29OCT26 100.00 P 1.25 1.30 0.90 1.15 -0.43 43 1,135 16,678 -477
29OCT26 102.50 P 2.00 2.00 1.30 1.59 -0.59 42 520 7,676 +130
29OCT26 105.00 P 2.60 2.60 1.77 2.18 -0.72 42 1,409 12,202 +98
29OCT26 107.50 P 3.00 3.06 2.30 2.90 -0.90 42 677 9,801 +162
29OCT26 110.00 P 4.40 4.40 3.00 3.83 -1.06 42 2,064 10,606 +284
29OCT26 112.50 P 5.50 5.50 4.00 4.84 -1.29 41 673 7,181 +186
29OCT26 115.00 P 6.39 6.39 5.03 6.15 -1.43 42 327 8,035 -8
29OCT26 117.50 P 7.36 7.66 6.40 7.61 -1.52 43 244 3,796 +8
29OCT26 120.00 P 8.20 9.40 7.70 9.29 -1.56 43 32 4,986 +6
29OCT26 122.50 P 9.55 10.65 9.55 10.94 -1.77 43 12 767 0
29OCT26 125.00 P 11.60 12.30 11.60 12.96 -1.74 45 4 2,110 +3
29OCT26 127.50 P 15.18 15.18 15.18 14.81 -2.00 44 1 1,489 +1
29OCT26 130.00 P 16.38 16.81 16.30 16.81 -2.15 44 3 3,570 +1
29OCT26 132.50 P 0.00 0.00 0.00 18.99 -2.28 45 0 230 0
29OCT26 135.00 P 21.20 21.20 21.20 21.20 -2.32 46 150 2,069 -57
29OCT26 137.50 P 0.00 0.00 0.00 23.75 -2.22 50 0 34 0
29OCT26 140.00 P 0.00 0.00 0.00 25.83 -2.50 47 1 1,007 0
29OCT26 142.50 P 0.00 0.00 0.00 28.18 -2.14 48 0 31 0
29OCT26 145.00 P 0.00 0.00 0.00 30.54 -2.60 48 0 1 0
29OCT26 147.50 P 0.00 0.00 0.00 33.14 -2.18 53 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 35.38 -2.66 49 0 20 0
29OCT26 152.50 P 0.00 0.00 0.00 38.14 -2.16 58 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 40.64 -2.19 61 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 43.14 -2.35 63 0 0 0
29OCT26 160.00 P 43.50 43.50 43.50 45.46 -2.36 61 30 46 0
29OCT26 162.50 P 0.00 0.00 0.00 48.14 -2.19 68 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 50.64 -2.34 71 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 53.14 -2.43 73 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 55.64 -2.35 75 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 57.88 -2.61 70 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 60.46 -2.53 74 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 62.88 -2.61 73 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 65.38 -2.61 75 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 67.96 -2.53 80 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 70.38 -2.69 79 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 72.88 -2.63 81 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 75.38 -2.63 83 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 77.96 -2.53 88 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 80.36 -2.63 85 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 82.96 -2.53 91 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 85.35 -2.64 88 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 90.45 -2.54 96 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 81 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 0 133 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 0.01 0.00 67 0 10 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 126 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 132 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 279 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 549 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 243 0
27NOV26 70.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 265 0
27NOV26 72.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 421 0
27NOV26 75.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 690 0
27NOV26 77.50 P 0.00 0.00 0.00 0.12 -0.01 44 0 439 0
27NOV26 80.00 P 0.32 0.32 0.32 0.18 -0.03 44 10 2,443 +10
27NOV26 82.50 P 0.50 0.50 0.42 0.28 -0.05 44 95 349 0
27NOV26 85.00 P 0.60 0.60 0.60 0.42 -0.08 44 3 1,575 -3
27NOV26 87.50 P 0.66 0.75 0.66 0.61 -0.10 44 25 3,028 +2
27NOV26 90.00 P 0.99 0.99 0.87 0.87 -0.12 44 18 7,917 -15
27NOV26 92.50 P 1.37 1.37 1.10 1.19 -0.18 44 265 2,204 -130
27NOV26 95.00 P 1.79 1.79 1.47 1.58 -0.26 44 23 6,669 +2
27NOV26 97.50 P 2.18 2.20 1.80 2.09 -0.29 44 86 3,307 +44
27NOV26 100.00 P 2.30 2.74 2.22 2.63 -0.43 44 456 5,397 +214
27NOV26 102.50 P 3.26 3.39 2.87 3.29 -0.57 44 90 3,031 +10
27NOV26 105.00 P 4.15 4.20 3.50 4.07 -0.67 44 338 13,076 +116
27NOV26 107.50 P 4.92 5.04 4.22 4.97 -0.82 44 451 5,185 -170
27NOV26 110.00 P 5.80 6.07 5.28 5.97 -0.95 44 168 13,451 -146
27NOV26 112.50 P 7.15 7.29 6.00 7.15 -0.68 44 111 7,871 +52
27NOV26 115.00 P 8.20 8.44 7.50 8.42 -1.24 44 200 5,187 +136
27NOV26 117.50 P 9.60 9.60 9.20 9.83 -1.34 44 92 2,787 +51
27NOV26 120.00 P 10.00 11.08 10.00 11.37 -1.46 44 172 3,817 -5
27NOV26 122.50 P 12.80 12.80 12.36 13.01 -1.57 44 4 2,439 +3
27NOV26 125.00 P 0.00 0.00 0.00 14.87 -1.55 45 0 11,263 0
27NOV26 127.50 P 0.00 0.00 0.00 16.72 -1.65 46 0 1,003 0
27NOV26 130.00 P 0.00 0.00 0.00 18.32 -2.07 44 0 2,404 0
27NOV26 132.50 P 0.00 0.00 0.00 20.28 -2.19 44 0 564 0
27NOV26 135.00 P 0.00 0.00 0.00 21.69 -2.93 39 0 146 0
27NOV26 137.50 P 23.90 23.90 23.90 24.79 -2.00 47 1 489 +1
27NOV26 140.00 P 0.00 0.00 0.00 26.93 -2.08 47 0 16 0
27NOV26 142.50 P 0.00 0.00 0.00 29.15 -2.13 47 0 303 0
27NOV26 145.00 P 0.00 0.00 0.00 31.39 -2.17 47 0 11 0
27NOV26 147.50 P 0.00 0.00 0.00 33.65 -2.36 48 0 2 0
27NOV26 150.00 P 0.00 0.00 0.00 35.97 -2.24 48 0 3 0
27NOV26 152.50 P 0.00 0.00 0.00 38.30 -2.46 48 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 40.67 -2.35 48 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 43.14 -2.38 50 0 0 0
27NOV26 160.00 P 44.50 44.50 44.50 45.48 -2.56 49 30 74 +30
27NOV26 162.50 P 0.00 0.00 0.00 48.14 -2.36 53 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 50.64 -2.34 55 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 53.14 -2.43 57 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 55.64 -2.35 59 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 57.88 -2.61 55 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 60.46 -2.53 58 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 62.96 -2.53 60 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 65.46 -2.53 62 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 67.96 -2.53 63 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 70.45 -2.62 64 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 72.95 -2.56 66 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 75.46 -2.55 68 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 77.96 -2.53 69 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 80.46 -2.53 70 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 82.96 -2.53 72 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 85.45 -2.54 73 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 90.45 -2.54 76 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 9,266 0
30DEC26 62.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 5,765 0
30DEC26 65.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 3,291 0
30DEC26 67.50 P 0.00 0.00 0.00 0.06 -0.02 43 0 958 0
30DEC26 70.00 P 0.23 0.23 0.23 0.10 -0.03 44 35 967 +35
30DEC26 72.50 P 0.33 0.33 0.32 0.15 -0.05 43 66 652 +65
30DEC26 75.00 P 0.00 0.00 0.00 0.24 -0.06 44 0 1,593 0
30DEC26 77.50 P 0.00 0.00 0.00 0.35 -0.08 44 0 1,651 0
30DEC26 80.00 P 0.59 0.73 0.59 0.49 -0.13 44 109 4,811 -48
30DEC26 82.50 P 0.79 0.92 0.79 0.69 -0.16 44 3 4,729 -3
30DEC26 85.00 P 1.11 1.11 0.96 0.94 -0.19 44 47 11,262 -5
30DEC26 87.50 P 0.00 0.00 0.00 1.23 -0.28 44 0 6,798 0
30DEC26 90.00 P 1.73 1.73 1.55 1.63 -0.30 44 16 9,377 +12
30DEC26 92.50 P 2.06 2.10 2.04 2.08 -0.38 44 13 5,507 -5
30DEC26 95.00 P 2.69 2.69 2.33 2.61 -0.46 44 103 13,127 +18
30DEC26 97.50 P 3.05 3.25 2.80 3.20 -0.48 44 64 5,358 -28
30DEC26 100.00 P 3.82 4.00 3.38 3.85 -0.62 43 170 22,512 -96
30DEC26 102.50 P 4.51 4.55 4.17 4.60 -0.69 43 172 6,202 +120
30DEC26 105.00 P 5.27 5.65 4.77 5.47 -0.77 43 231 13,913 +194
30DEC26 107.50 P 6.28 6.28 5.59 6.42 -0.90 43 452 9,390 +352
30DEC26 110.00 P 7.45 7.63 6.70 7.50 -0.98 43 1,004 12,763 -713
30DEC26 112.50 P 8.56 8.62 7.58 8.68 -1.20 43 56 7,791 +34
30DEC26 115.00 P 9.80 10.21 9.12 10.03 -1.17 43 319 15,412 +40
30DEC26 117.50 P 10.90 11.56 10.25 11.43 -1.59 43 126 8,044 -68
30DEC26 120.00 P 13.80 13.80 11.80 12.78 -1.60 43 73 19,602 0
30DEC26 122.50 P 13.50 13.50 13.50 14.58 -1.75 43 5 8,502 +5
30DEC26 125.00 P 15.00 15.60 15.00 16.65 -1.47 45 3 15,553 +2
30DEC26 127.50 P 0.00 0.00 0.00 18.45 -1.17 46 0 8,695 0
30DEC26 130.00 P 19.88 20.00 19.19 19.88 -1.93 44 5 18,697 -1
30DEC26 132.50 P 0.00 0.00 0.00 21.90 -2.01 45 0 5,611 0
30DEC26 135.00 P 0.00 0.00 0.00 23.89 -1.73 45 0 7,096 0
30DEC26 137.50 P 25.81 25.81 23.88 25.91 -2.18 45 31 2,630 +30
30DEC26 140.00 P 0.00 0.00 0.00 27.98 -2.28 45 0 3,259 0
30DEC26 142.50 P 0.00 0.00 0.00 30.09 -2.38 46 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 32.26 -2.50 46 0 8,476 0
30DEC26 147.50 P 0.00 0.00 0.00 34.44 -2.57 46 0 1,042 0
30DEC26 150.00 P 0.00 0.00 0.00 36.66 -2.62 46 0 5,677 0
30DEC26 152.50 P 0.00 0.00 0.00 38.79 -2.89 45 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 41.19 -2.80 46 0 3,386 0
30DEC26 157.50 P 0.00 0.00 0.00 43.53 -2.17 46 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 45.87 -2.23 46 0 2,240 0
30DEC26 162.50 P 0.00 0.00 0.00 48.24 -2.26 47 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 50.64 -2.98 47 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 53.14 -2.92 48 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 55.64 -2.88 50 0 5,607 0
30DEC26 172.50 P 0.00 0.00 0.00 57.89 -2.60 47 0 665 0
30DEC26 175.00 P 0.00 0.00 0.00 60.46 -2.53 50 0 61 0
30DEC26 177.50 P 0.00 0.00 0.00 62.96 -2.53 51 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 65.46 -2.53 53 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 67.96 -2.92 54 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 70.45 -2.93 55 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 72.96 -2.55 56 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 75.46 -2.91 58 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 77.96 -2.53 59 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 80.46 -2.53 60 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 82.96 -2.53 61 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 85.45 -2.54 62 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 90.45 -2.54 64 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 95.35 -2.48 65 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 100.45 -2.37 69 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 105.45 -2.37 71 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 110.63 -2.15 76 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 115.63 -2.19 78 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 120.63 -2.19 80 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 125.63 -2.16 82 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 130.63 -2.19 84 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 135.63 -2.19 86 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 140.63 -2.16 87 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 145.63 -2.74 89 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 150.62 -2.75 91 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 155.63 -2.74 93 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 160.62 -2.13 94 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 165.63 -2.19 96 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 170.63 -2.19 98 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 175.63 -2.19 99 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 180.63 -2.19 101 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 185.63 -2.19 102 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 45 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 41 0 50 0
30MAR27 49.00 P 0.00 0.00 0.00 0.02 0.00 43 0 20 0
30MAR27 50.00 P 0.00 0.00 0.00 0.03 0.00 44 0 30 0
30MAR27 52.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 124 0
30MAR27 55.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 161 0
30MAR27 57.50 P 0.00 0.00 0.00 0.10 -0.03 43 0 169 0
30MAR27 60.00 P 0.39 0.40 0.39 0.16 -0.02 43 47 3,047 +47
30MAR27 62.50 P 0.00 0.00 0.00 0.23 -0.04 43 0 1,037 0
30MAR27 65.00 P 0.00 0.00 0.00 0.32 -0.06 43 0 743 0
30MAR27 67.50 P 0.71 0.71 0.71 0.45 -0.07 43 1 835 0
30MAR27 70.00 P 0.90 0.90 0.90 0.60 -0.11 43 1 877 0
30MAR27 72.50 P 0.96 0.96 0.96 0.81 -0.11 43 20 4,195 +20
30MAR27 75.00 P 0.00 0.00 0.00 1.05 -0.16 43 0 1,410 0
30MAR27 77.50 P 0.00 0.00 0.00 1.35 -0.16 43 0 2,658 0
30MAR27 80.00 P 1.73 1.83 1.73 1.69 -0.23 43 38 11,461 -5
30MAR27 82.50 P 0.00 0.00 0.00 2.10 -0.24 43 0 2,072 0
30MAR27 85.00 P 2.63 2.70 2.63 2.57 -0.32 43 2 4,266 0
30MAR27 87.50 P 3.06 3.06 3.06 3.00 -0.43 43 3 3,088 0
30MAR27 90.00 P 3.60 3.69 3.36 3.69 -0.37 43 67 14,111 +65
30MAR27 92.50 P 0.00 0.00 0.00 4.33 -0.37 43 0 2,654 0
30MAR27 95.00 P 4.90 5.05 4.90 4.99 -0.49 43 110 8,864 -5
30MAR27 97.50 P 5.25 5.78 5.25 5.78 -0.58 43 67 4,338 +2
30MAR27 100.00 P 6.48 6.71 6.28 6.63 -0.57 43 4,228 18,392 +3,942
30MAR27 102.50 P 6.80 7.28 6.70 7.55 -0.68 43 103 3,885 -97
30MAR27 105.00 P 8.48 8.48 8.24 8.54 -0.74 42 2,184 10,124 +1,976
30MAR27 107.50 P 9.31 9.34 9.29 9.61 -0.84 42 63 5,578 -60
30MAR27 110.00 P 10.86 10.86 10.86 10.78 -0.91 42 10 9,328 +10
30MAR27 112.50 P 11.62 11.62 11.58 12.00 -0.98 42 40 4,041 0
30MAR27 115.00 P 13.10 13.50 12.52 13.36 -1.04 42 113 13,464 -58
30MAR27 117.50 P 0.00 0.00 0.00 14.74 -1.17 42 0 4,758 0
30MAR27 120.00 P 15.28 15.70 15.28 16.19 -1.24 42 531 11,359 +470
30MAR27 122.50 P 0.00 0.00 0.00 17.84 -1.24 43 0 6,323 0
30MAR27 125.00 P 0.00 0.00 0.00 19.48 -1.66 43 0 8,023 0
30MAR27 127.50 P 0.00 0.00 0.00 21.22 -1.86 43 0 3,791 0
30MAR27 130.00 P 0.00 0.00 0.00 22.97 -1.80 43 0 9,992 0
30MAR27 132.50 P 0.00 0.00 0.00 24.79 -2.04 43 0 363 0
30MAR27 135.00 P 24.60 24.60 24.60 26.65 -2.07 43 2 3,273 -1
30MAR27 137.50 P 0.00 0.00 0.00 28.55 -2.16 44 0 474 0
30MAR27 140.00 P 0.00 0.00 0.00 30.51 -2.24 44 0 1,632 0
30MAR27 142.50 P 0.00 0.00 0.00 32.49 -2.31 44 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 34.52 -2.17 44 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 36.57 -2.50 44 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 38.65 -2.54 44 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 40.77 -2.59 44 0 281 0
30MAR27 155.00 P 0.00 0.00 0.00 42.94 -2.41 44 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 45.10 -2.45 44 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 47.30 -2.49 44 0 163 0
30MAR27 162.50 P 0.00 0.00 0.00 49.53 -2.57 44 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 51.80 -2.58 45 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 54.06 -2.61 45 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 56.36 -2.66 45 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 58.69 -2.72 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 61.24 -2.72 46 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 63.59 -2.80 46 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 65.97 -2.88 46 0 65 0
30MAR27 182.50 P 0.00 0.00 0.00 68.36 -2.88 47 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 70.78 -2.91 47 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 73.17 -2.90 47 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 75.46 -3.00 46 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 77.96 -2.85 47 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 80.47 -2.91 48 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 82.96 -2.92 49 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 85.45 -2.83 49 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 90.46 -2.92 51 0 0 0
29JUN27 42.00 P 0.19 0.19 0.19 0.03 -0.01 43 20 26 +20
29JUN27 43.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 7 0
29JUN27 44.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 231 0
29JUN27 46.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 33 0
29JUN27 47.00 P 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.09 -0.02 43 0 25 0
29JUN27 49.00 P 0.00 0.00 0.00 0.11 -0.02 43 0 32 0
29JUN27 50.00 P 0.00 0.00 0.00 0.13 -0.03 43 0 343 0
29JUN27 52.50 P 0.00 0.00 0.00 0.19 -0.04 43 0 409 0
29JUN27 55.00 P 0.00 0.00 0.00 0.27 -0.05 43 0 215 0
29JUN27 57.50 P 0.00 0.00 0.00 0.37 -0.08 43 0 285 0
29JUN27 60.00 P 0.90 0.90 0.90 0.52 -0.07 43 2 178 0
29JUN27 62.50 P 0.00 0.00 0.00 0.68 -0.12 43 0 40 0
29JUN27 65.00 P 0.00 0.00 0.00 0.89 -0.12 43 0 150 0
29JUN27 67.50 P 0.00 0.00 0.00 1.14 -0.17 43 0 1,422 0
29JUN27 70.00 P 1.79 1.79 1.75 1.44 -0.18 43 6 3,162 -6
29JUN27 72.50 P 0.00 0.00 0.00 1.77 -0.25 43 0 796 0
29JUN27 75.00 P 2.53 2.53 2.53 2.19 -0.25 43 2 1,023 0
29JUN27 77.50 P 0.00 0.00 0.00 2.61 -0.33 43 0 874 0
29JUN27 80.00 P 3.36 3.36 3.22 3.15 -0.35 43 68 873 +1
29JUN27 82.50 P 0.00 0.00 0.00 3.71 -0.38 43 0 762 0
29JUN27 85.00 P 4.08 4.08 4.08 4.29 -0.49 43 65 7,455 +65
29JUN27 87.50 P 5.10 5.10 5.10 5.03 -0.44 43 1 3,328 -1
29JUN27 90.00 P 5.60 5.60 5.45 5.72 -0.48 43 4 3,941 -2
29JUN27 92.50 P 6.20 6.61 6.20 6.52 -0.53 43 102 2,278 0
29JUN27 95.00 P 7.10 7.48 7.06 7.24 -0.62 42 273 6,463 -181
29JUN27 97.50 P 7.70 8.34 7.70 8.16 -0.62 43 121 2,540 -121
29JUN27 100.00 P 8.82 9.30 8.60 9.12 -0.69 42 720 13,644 +153
29JUN27 102.50 P 9.71 10.30 9.71 10.12 -0.69 42 121 2,217 -20
29JUN27 105.00 P 11.07 11.38 11.07 11.20 -0.85 42 201 4,540 -1
29JUN27 107.50 P 12.55 12.55 12.55 12.35 -0.85 42 1 1,227 -1
29JUN27 110.00 P 0.00 0.00 0.00 13.56 -0.86 42 0 6,238 0
29JUN27 112.50 P 14.50 14.50 14.50 14.84 -0.92 42 1 2,186 0
29JUN27 115.00 P 15.80 15.80 15.71 16.16 -1.14 42 56 1,712 -51
29JUN27 117.50 P 0.00 0.00 0.00 17.57 -1.03 42 0 4,038 0
29JUN27 120.00 P 19.23 19.23 19.23 19.01 -1.17 42 1 2,346 0
29JUN27 122.50 P 0.00 0.00 0.00 20.60 -1.12 42 0 503 0
29JUN27 125.00 P 21.00 21.80 21.00 22.06 -1.29 42 14 3,973 +1
29JUN27 127.50 P 23.31 23.31 23.31 23.86 -1.85 42 55 560 +55
29JUN27 130.00 P 0.00 0.00 0.00 25.60 -1.72 42 0 533 0
29JUN27 132.50 P 0.00 0.00 0.00 27.34 -1.99 42 0 521 0
29JUN27 135.00 P 0.00 0.00 0.00 28.38 -2.42 40 0 249 0
29JUN27 137.50 P 0.00 0.00 0.00 30.99 -1.89 43 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 32.85 -2.17 43 0 227 0
29JUN27 142.50 P 0.00 0.00 0.00 34.76 -2.23 43 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 36.72 -2.03 43 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 38.70 -2.07 43 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 40.69 -2.35 43 0 144 0
29JUN27 152.50 P 0.00 0.00 0.00 42.95 -2.40 44 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 45.01 -2.20 44 0 12 0
29JUN27 157.50 P 0.00 0.00 0.00 47.08 -2.25 44 0 195 0
29JUN27 160.00 P 0.00 0.00 0.00 49.18 -2.58 44 0 125 0
29JUN27 162.50 P 0.00 0.00 0.00 51.33 -2.34 44 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 53.52 -2.38 44 0 270 0
29JUN27 167.50 P 0.00 0.00 0.00 55.71 -2.64 44 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 57.86 -2.50 44 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 60.13 -2.73 44 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 62.37 -2.78 44 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 64.59 -2.59 44 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 66.87 -2.61 44 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 69.16 -2.70 44 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 71.63 -2.54 45 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 73.82 -2.77 45 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 76.17 -2.80 45 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 78.54 -2.84 45 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 80.73 -2.91 44 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 83.13 -2.95 44 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 85.54 -2.95 44 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 90.46 -2.96 44 0 17 0
29SEP27 42.00 P 0.40 0.40 0.40 0.10 -0.02 43 20 26 +20
29SEP27 43.00 P 0.00 0.00 0.00 0.12 -0.02 43 0 12 0
29SEP27 44.00 P 0.00 0.00 0.00 0.14 -0.02 43 0 66 0
29SEP27 45.00 P 0.00 0.00 0.00 0.17 -0.02 43 0 5 0
29SEP27 46.00 P 0.58 0.58 0.58 0.19 -0.03 43 6 97 0
29SEP27 47.00 P 0.00 0.00 0.00 0.22 -0.04 43 0 30 0
29SEP27 48.00 P 0.00 0.00 0.00 0.26 -0.04 43 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.30 -0.04 43 0 8 0
29SEP27 50.00 P 0.76 0.76 0.76 0.34 -0.04 43 20 55 +20
29SEP27 52.50 P 0.00 0.00 0.00 0.46 -0.06 43 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.61 -0.07 43 0 168 0
29SEP27 57.50 P 0.00 0.00 0.00 0.80 -0.10 43 0 133 0
29SEP27 60.00 P 0.00 0.00 0.00 1.03 -0.10 43 0 33 0
29SEP27 62.50 P 0.00 0.00 0.00 1.30 -0.14 43 0 44 0
29SEP27 65.00 P 0.00 0.00 0.00 1.61 -0.15 43 0 18 0
29SEP27 67.50 P 0.00 0.00 0.00 1.96 -0.21 43 0 39 0
29SEP27 70.00 P 0.00 0.00 0.00 2.39 -0.21 43 0 109 0
29SEP27 72.50 P 0.00 0.00 0.00 2.82 -0.28 43 0 444 0
29SEP27 75.00 P 0.00 0.00 0.00 3.37 -0.26 44 0 812 0
29SEP27 77.50 P 0.00 0.00 0.00 3.90 -0.25 43 0 13 0
29SEP27 80.00 P 0.00 0.00 0.00 4.39 -0.33 43 0 626 0
29SEP27 82.50 P 0.00 0.00 0.00 5.03 -0.32 43 0 274 0
29SEP27 85.00 P 0.00 0.00 0.00 5.86 -0.36 43 0 1,965 0
29SEP27 87.50 P 6.40 6.40 6.40 6.57 -0.43 43 1 629 0
29SEP27 90.00 P 7.20 7.20 7.20 7.69 -0.15 44 1 6,183 -1
29SEP27 92.50 P 7.79 8.33 7.76 8.17 -0.55 42 100 1,390 -34
29SEP27 95.00 P 8.97 9.30 8.72 9.54 -0.10 44 138 614 0
29SEP27 97.50 P 9.82 10.18 9.82 10.07 -0.65 42 308 434 -51
29SEP27 100.00 P 10.78 11.24 10.77 11.14 -0.60 42 181 3,874 -28
29SEP27 102.50 P 11.74 11.88 11.74 12.20 -0.68 42 61 645 -20
29SEP27 105.00 P 12.98 13.04 12.98 13.28 -0.81 42 56 123 -21
29SEP27 107.50 P 0.00 0.00 0.00 14.51 -0.82 42 0 665 0
29SEP27 110.00 P 15.36 15.36 15.36 15.75 -0.85 42 50 586 +50
29SEP27 112.50 P 16.65 16.65 16.65 17.03 -0.93 42 50 56 +22
29SEP27 115.00 P 0.00 0.00 0.00 18.41 -0.97 42 0 7 0
29SEP27 117.50 P 19.41 19.41 19.36 19.83 -1.05 42 102 119 +98
29SEP27 120.00 P 20.90 20.90 20.82 21.31 -1.11 42 103 118 +103
29SEP27 122.50 P 22.78 22.78 22.78 22.78 -1.23 42 60 60 +60
29SEP27 125.00 P 0.00 0.00 0.00 24.44 -1.16 42 0 248 0
29SEP27 127.50 P 0.00 0.00 0.00 27.12 -1.49 44 400 766 +380
29SEP27 130.00 P 0.00 0.00 0.00 27.73 -1.25 42 0 495 0
29SEP27 132.50 P 28.86 29.11 28.86 29.45 -1.68 42 110 170 +42
29SEP27 135.00 P 0.00 0.00 0.00 31.41 -1.55 43 0 172 0
29SEP27 137.50 P 0.00 0.00 0.00 33.21 -1.62 43 0 159 0
29SEP27 140.00 P 0.00 0.00 0.00 35.05 -1.85 43 0 102 0
29SEP27 142.50 P 0.00 0.00 0.00 36.91 -1.91 43 0 269 0
29SEP27 145.00 P 0.00 0.00 0.00 38.72 -2.04 43 0 63 0
29SEP27 147.50 P 0.00 0.00 0.00 40.73 -2.01 43 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 42.69 -2.05 43 0 3 0
29SEP27 152.50 P 0.00 0.00 0.00 44.67 -2.10 43 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 46.68 -2.14 43 0 8 0
29SEP27 157.50 P 0.00 0.00 0.00 48.71 -2.17 43 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 50.09 -2.90 42 0 5 0
29SEP27 162.50 P 0.00 0.00 0.00 52.83 -2.28 43 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 54.93 -2.29 43 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 57.05 -2.38 43 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 59.20 -2.41 43 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 61.35 -2.46 43 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 63.53 -2.49 44 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 65.74 -2.25 44 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 67.94 -2.31 44 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 70.17 -2.37 43 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 72.42 -2.64 44 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 74.68 -2.69 44 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 76.96 -2.73 44 0 0 0
TOTAL PUT 68,210 1,134,241 +4,933
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$ 7.965
29SEP26 4.70 C 0.00 0.00 0.00 3.32 +0.10 244 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.22 +0.10 236 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.12 +0.10 227 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.02 +0.10 219 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.77 +0.10 200 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.52 +0.10 181 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.27 +0.10 164 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.02 +0.10 146 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.77 +0.10 129 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.47 +0.05 59 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.22 +0.04 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.97 +0.04 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.75 +0.06 55 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.52 +0.04 48 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.32 +0.02 43 0 15 0
29SEP26 8.00 C 0.16 0.16 0.16 0.17 0.00 41 19 100 +14
29SEP26 8.25 C 0.11 0.12 0.09 0.08 -0.01 41 109 959 +41
29SEP26 8.50 C 0.06 0.06 0.04 0.04 0.00 44 6 170 +6
29SEP26 8.75 C 0.01 0.01 0.01 0.01 -0.01 41 40 268 +32
29SEP26 9.00 C 0.01 0.01 0.01 0.01 0.00 50 5 798 +5
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 511 0
29SEP26 9.50 C 0.01 0.01 0.01 0.01 0.00 68 5 900 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 76 0 586 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 83 0 237 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 98 0 378 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 112 0 438 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 124 0 1,092 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 136 0 2,787 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 147 0 92 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 158 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 168 0 1,029 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 178 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 187 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 196 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 204 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 212 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 220 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 228 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 235 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 242 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 255 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 262 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 3.02 +0.08 90 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.77 +0.09 82 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.52 +0.08 74 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.27 +0.08 66 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.02 +0.07 59 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.77 +0.09 52 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.53 +0.08 48 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.31 +0.08 47 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.11 +0.05 48 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.92 +0.02 47 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.71 -0.01 43 0 17 0
29OCT26 7.75 C 0.00 0.00 0.00 0.56 0.00 43 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.44 0.00 44 0 181 0
29OCT26 8.25 C 0.34 0.34 0.34 0.34 0.00 44 1 496 +1
29OCT26 8.50 C 0.00 0.00 0.00 0.26 0.00 45 0 656 0
29OCT26 8.75 C 0.21 0.24 0.21 0.19 0.00 44 123 429 +55
29OCT26 9.00 C 0.14 0.14 0.14 0.13 -0.01 44 1 201 0
29OCT26 9.25 C 0.00 0.00 0.00 0.10 0.00 45 0 288 0
29OCT26 9.50 C 0.10 0.10 0.10 0.07 0.00 45 35 379 +35
29OCT26 9.75 C 0.08 0.08 0.08 0.05 0.00 45 13 659 -13
29OCT26 10.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 220 0
29OCT26 10.50 C 0.00 0.00 0.00 0.02 0.00 47 0 292 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 64 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.34 +0.14 63 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.10 +0.13 58 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.87 +0.12 54 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.65 +0.11 52 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.43 +0.08 49 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.24 +0.05 48 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 1.05 +0.02 46 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.89 +0.02 46 0 15 0
27NOV26 7.75 C 0.00 0.00 0.00 0.74 +0.01 45 0 15 0
27NOV26 8.00 C 0.66 0.66 0.66 0.62 0.00 45 15 15 -15
27NOV26 8.25 C 0.55 0.55 0.55 0.51 0.00 45 15 90 +15
27NOV26 8.50 C 0.00 0.00 0.00 0.42 -0.01 45 0 131 0
27NOV26 8.75 C 0.35 0.35 0.35 0.35 0.00 46 30 348 +30
27NOV26 9.00 C 0.00 0.00 0.00 0.29 0.00 46 0 68 0
27NOV26 9.25 C 0.00 0.00 0.00 0.23 -0.01 46 0 31 0
27NOV26 9.50 C 0.22 0.22 0.22 0.19 0.00 47 10 62 0
27NOV26 9.75 C 0.00 0.00 0.00 0.15 0.00 46 0 60 0
27NOV26 10.00 C 0.00 0.00 0.00 0.12 0.00 47 0 60 0
27NOV26 10.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 70 0
27NOV26 11.00 C 0.00 0.00 0.00 0.05 0.00 48 0 172 0
27NOV26 11.50 C 0.00 0.00 0.00 0.03 0.00 48 0 170 0
27NOV26 12.00 C 0.00 0.00 0.00 0.02 0.00 48 0 258 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30DEC26 5.00 C 0.00 0.00 0.00 3.06 +0.11 59 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.83 +0.11 58 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.60 +0.11 56 0 7 0
30DEC26 5.75 C 0.00 0.00 0.00 2.37 +0.10 53 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.15 +0.10 52 0 12 0
30DEC26 6.25 C 0.00 0.00 0.00 1.93 +0.08 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.74 +0.09 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.56 +0.10 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.38 +0.09 49 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 1.20 +0.03 47 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 1.04 +0.02 46 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.90 +0.01 46 0 45 0
30DEC26 8.00 C 0.81 0.81 0.81 0.78 0.00 46 15 68 +15
30DEC26 8.25 C 0.00 0.00 0.00 0.66 -0.01 45 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.59 +0.01 47 0 250 0
30DEC26 8.75 C 0.00 0.00 0.00 0.51 +0.01 47 0 326 0
30DEC26 9.00 C 0.00 0.00 0.00 0.43 0.00 47 0 178 0
30DEC26 9.25 C 0.00 0.00 0.00 0.37 0.00 47 0 119 0
30DEC26 9.50 C 0.00 0.00 0.00 0.31 0.00 47 0 67 0
30DEC26 9.75 C 0.00 0.00 0.00 0.26 -0.01 46 0 52 0
30DEC26 10.00 C 0.00 0.00 0.00 0.22 0.00 47 0 56 0
30DEC26 10.50 C 0.00 0.00 0.00 0.15 -0.01 46 0 587 0
30DEC26 11.00 C 0.00 0.00 0.00 0.11 0.00 47 0 256 0
30DEC26 11.50 C 0.00 0.00 0.00 0.08 0.00 47 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 68 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 0.00 48 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 0.00 49 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 48 0 78 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 104 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 53 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 63 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 3.20 +0.12 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.98 +0.12 55 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.77 +0.11 54 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.56 +0.10 52 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.36 +0.10 51 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.17 +0.09 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.99 +0.09 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.84 +0.10 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.68 +0.09 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.53 +0.06 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.36 +0.02 47 0 31 0
30MAR27 7.75 C 0.00 0.00 0.00 1.23 +0.01 47 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 1.13 +0.03 47 0 60 0
30MAR27 8.25 C 0.00 0.00 0.00 1.02 +0.01 47 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.93 +0.02 48 0 140 0
30MAR27 8.75 C 0.00 0.00 0.00 0.84 +0.01 47 0 110 0
30MAR27 9.00 C 0.00 0.00 0.00 0.76 +0.01 48 0 150 0
30MAR27 9.25 C 0.00 0.00 0.00 0.69 +0.01 48 0 136 0
30MAR27 9.50 C 0.00 0.00 0.00 0.62 +0.01 48 0 58 0
30MAR27 9.75 C 0.00 0.00 0.00 0.55 0.00 47 0 30 0
30MAR27 10.00 C 0.00 0.00 0.00 0.50 +0.01 47 0 20 0
30MAR27 10.50 C 0.00 0.00 0.00 0.39 -0.01 47 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.33 +0.01 48 0 76 0
30MAR27 11.50 C 0.00 0.00 0.00 0.26 +0.01 47 0 57 0
30MAR27 12.00 C 0.00 0.00 0.00 0.21 +0.01 48 0 31 0
30MAR27 12.50 C 0.00 0.00 0.00 0.17 +0.01 48 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.13 0.00 47 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.11 +0.01 48 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.09 +0.01 48 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.07 0.00 48 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.06 0.00 48 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.05 +0.01 49 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 105 0
30MAR27 16.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 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 3.33 +0.11 55 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.13 +0.11 54 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.93 +0.10 53 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.74 +0.10 52 0 0 0
29JUN27 6.00 C 2.58 2.58 2.58 2.52 +0.05 49 25 25 0
29JUN27 6.25 C 0.00 0.00 0.00 2.39 +0.09 51 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.24 +0.10 51 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.08 +0.09 50 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.94 +0.09 50 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.80 +0.06 50 0 15 0
29JUN27 7.50 C 0.00 0.00 0.00 1.63 +0.02 48 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 1.51 +0.02 48 0 115 0
29JUN27 8.00 C 0.00 0.00 0.00 1.40 +0.02 48 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.30 +0.02 48 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 1.20 +0.01 48 0 215 0
29JUN27 8.75 C 0.00 0.00 0.00 1.11 +0.01 48 0 265 0
29JUN27 9.00 C 0.00 0.00 0.00 1.03 +0.01 48 0 11 0
29JUN27 9.25 C 0.00 0.00 0.00 0.95 0.00 48 0 45 0
29JUN27 9.50 C 0.00 0.00 0.00 0.89 +0.01 48 0 21 0
29JUN27 9.75 C 0.00 0.00 0.00 0.82 +0.01 48 0 88 0
29JUN27 10.00 C 0.00 0.00 0.00 0.74 -0.02 47 0 200 0
29JUN27 10.50 C 0.00 0.00 0.00 0.62 0.00 47 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 0.54 0.00 48 0 144 0
29JUN27 11.50 C 0.00 0.00 0.00 0.47 0.00 48 0 38 0
29JUN27 12.00 C 0.00 0.00 0.00 0.41 0.00 49 0 17 0
29JUN27 12.50 C 0.00 0.00 0.00 0.35 0.00 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.29 -0.01 48 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.25 -0.01 48 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.21 -0.01 48 0 101 0
29JUN27 14.50 C 0.00 0.00 0.00 0.18 -0.01 48 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.16 0.00 49 0 56 0
29JUN27 15.50 C 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.11 -0.01 48 0 137 0
29SEP27 5.75 C 0.00 0.00 0.00 2.80 +0.07 53 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.63 +0.07 53 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.46 +0.06 52 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.32 +0.07 52 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.17 +0.06 52 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.03 +0.03 51 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.89 +0.02 50 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.78 +0.03 51 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.66 +0.02 50 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.56 +0.02 50 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.46 +0.02 50 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 1.37 +0.02 50 0 30 0
29SEP27 8.75 C 0.00 0.00 0.00 1.28 +0.01 50 0 30 0
29SEP27 9.00 C 0.00 0.00 0.00 1.20 +0.05 50 0 181 0
29SEP27 9.25 C 0.00 0.00 0.00 1.12 +0.01 50 0 45 0
29SEP27 9.50 C 0.00 0.00 0.00 1.05 +0.01 50 0 30 0
29SEP27 9.75 C 0.00 0.00 0.00 0.99 +0.01 50 0 130 0
29SEP27 10.00 C 0.00 0.00 0.00 0.92 +0.02 50 0 160 0
29SEP27 10.50 C 0.00 0.00 0.00 0.81 +0.01 50 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 0.71 +0.01 50 0 23 0
29SEP27 11.50 C 0.00 0.00 0.00 0.62 +0.01 50 0 54 0
29SEP27 12.00 C 0.00 0.00 0.00 0.55 +0.01 50 0 1 0
29SEP27 12.50 C 0.00 0.00 0.00 0.48 +0.01 50 0 1 0
TOTAL CALL 467 29,240 +221
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 182 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 169 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 163 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 148 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 133 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 119 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 105 0 82 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 92 0 146 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 79 0 264 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 151 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 267 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 0.00 49 0 267 0
29SEP26 7.50 P 0.04 0.04 0.03 0.04 -0.02 44 210 455 -41
29SEP26 7.75 P 0.08 0.09 0.07 0.10 -0.03 43 72 536 -12
29SEP26 8.00 P 0.18 0.18 0.17 0.20 -0.05 41 87 1,191 +64
29SEP26 8.25 P 0.28 0.28 0.28 0.36 -0.06 41 10 600 -10
29SEP26 8.50 P 0.00 0.00 0.00 0.57 -0.04 44 0 643 0
29SEP26 8.75 P 0.00 0.00 0.00 0.79 -0.05 39 0 264 0
29SEP26 9.00 P 0.00 0.00 0.00 1.04 -0.04 48 0 217 0
29SEP26 9.25 P 0.00 0.00 0.00 1.29 -0.08 57 0 145 0
29SEP26 9.50 P 0.00 0.00 0.00 1.54 -0.08 65 0 80 -15
29SEP26 9.75 P 0.00 0.00 0.00 1.79 -0.08 73 0 32 -92
29SEP26 10.00 P 0.00 0.00 0.00 2.04 -0.08 81 0 30 0
29SEP26 10.50 P 0.00 0.00 0.00 2.54 -0.08 95 0 32 -20
29SEP26 11.00 P 0.00 0.00 0.00 3.04 -0.08 108 0 24 0
29SEP26 11.50 P 0.00 0.00 0.00 3.54 -0.09 121 0 31 0
29SEP26 12.00 P 0.00 0.00 0.00 4.04 -0.09 133 0 26 0
29SEP26 12.50 P 0.00 0.00 0.00 4.54 -0.09 144 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.04 -0.09 154 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 5.54 -0.09 165 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.04 -0.08 174 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.54 -0.08 184 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.04 -0.09 193 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.54 -0.09 202 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.04 -0.09 210 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.54 -0.09 218 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.04 -0.09 226 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.54 -0.09 233 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.04 -0.09 240 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.54 -0.09 247 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.04 -0.09 254 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.54 -0.09 260 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 65 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 -0.01 46 0 165 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 191 0
29OCT26 6.75 P 0.00 0.00 0.00 0.06 -0.02 44 0 221 0
29OCT26 7.00 P 0.11 0.11 0.11 0.10 -0.02 44 3 233 +3
29OCT26 7.25 P 0.16 0.16 0.16 0.16 -0.03 44 31 390 0
29OCT26 7.50 P 0.25 0.25 0.23 0.23 -0.04 43 143 1,055 +10
29OCT26 7.75 P 0.35 0.35 0.30 0.33 -0.05 44 158 557 +119
29OCT26 8.00 P 0.45 0.45 0.41 0.45 -0.04 43 71 669 -10
29OCT26 8.25 P 0.57 0.57 0.57 0.60 -0.05 44 20 649 -15
29OCT26 8.50 P 0.00 0.00 0.00 0.78 -0.05 45 0 489 0
29OCT26 8.75 P 0.00 0.00 0.00 0.97 -0.05 47 0 263 0
29OCT26 9.00 P 0.00 0.00 0.00 1.12 -0.11 40 0 112 0
29OCT26 9.25 P 0.00 0.00 0.00 1.33 -0.11 39 0 75 0
29OCT26 9.50 P 0.00 0.00 0.00 1.55 -0.13 36 0 45 0
29OCT26 9.75 P 0.00 0.00 0.00 1.82 -0.09 46 0 15 0
29OCT26 10.00 P 0.00 0.00 0.00 2.06 -0.10 48 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.54 -0.10 47 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.04 -0.09 53 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.54 -0.09 59 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.04 -0.09 65 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.54 -0.09 71 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.03 -0.01 48 0 12 0
27NOV26 6.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 4 0
27NOV26 6.25 P 0.08 0.08 0.08 0.07 -0.01 46 2 30 0
27NOV26 6.50 P 0.12 0.12 0.12 0.10 -0.02 45 31 140 +31
27NOV26 6.75 P 0.00 0.00 0.00 0.16 -0.02 47 0 166 0
27NOV26 7.00 P 0.21 0.21 0.21 0.22 -0.02 46 16 80 +16
27NOV26 7.25 P 0.00 0.00 0.00 0.30 -0.02 46 0 182 0
27NOV26 7.50 P 0.00 0.00 0.00 0.39 -0.03 46 0 172 0
27NOV26 7.75 P 0.50 0.50 0.45 0.50 -0.04 46 12 220 +8
27NOV26 8.00 P 0.61 0.61 0.60 0.63 -0.03 46 63 3,272 +41
27NOV26 8.25 P 0.00 0.00 0.00 0.77 -0.04 46 0 344 0
27NOV26 8.50 P 0.00 0.00 0.00 0.94 -0.05 47 0 330 0
27NOV26 8.75 P 0.00 0.00 0.00 1.09 -0.08 45 0 293 0
27NOV26 9.00 P 0.00 0.00 0.00 1.27 -0.09 45 0 95 0
27NOV26 9.25 P 0.00 0.00 0.00 1.47 -0.09 46 0 45 0
27NOV26 9.50 P 0.00 0.00 0.00 1.68 -0.09 46 0 70 0
27NOV26 9.75 P 0.00 0.00 0.00 1.89 -0.10 46 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 2.11 -0.11 46 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.55 -0.13 41 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.05 -0.10 46 0 1 0
27NOV26 11.50 P 0.00 0.00 0.00 3.54 -0.09 48 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.04 -0.09 52 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.54 -0.09 56 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 48 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 0.00 48 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 -0.01 47 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 -0.01 47 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 -0.01 47 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 -0.02 47 0 24 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 -0.02 46 0 323 0
30DEC26 7.00 P 0.31 0.31 0.31 0.32 -0.03 46 2 183 0
30DEC26 7.25 P 0.38 0.38 0.38 0.41 -0.03 46 2 145 0
30DEC26 7.50 P 0.00 0.00 0.00 0.51 -0.03 46 0 124 0
30DEC26 7.75 P 0.59 0.59 0.59 0.63 -0.03 46 2 169 -2
30DEC26 8.00 P 0.00 0.00 0.00 0.76 -0.03 46 0 280 0
30DEC26 8.25 P 0.83 0.83 0.83 0.90 -0.04 46 5 190 0
30DEC26 8.50 P 0.00 0.00 0.00 1.04 -0.05 45 0 273 0
30DEC26 8.75 P 0.00 0.00 0.00 1.19 -0.10 44 0 168 0
30DEC26 9.00 P 0.00 0.00 0.00 1.36 -0.11 44 0 136 0
30DEC26 9.25 P 0.00 0.00 0.00 1.57 -0.09 45 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.75 -0.11 44 0 24 0
30DEC26 9.75 P 0.00 0.00 0.00 1.95 -0.12 44 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.16 -0.13 44 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.60 -0.13 43 0 27 0
30DEC26 11.00 P 3.10 3.10 3.10 3.07 -0.12 44 1 24 -1
30DEC26 11.50 P 0.00 0.00 0.00 3.55 -0.11 44 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 4.04 -0.09 45 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.54 -0.09 49 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.04 -0.09 52 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.54 -0.09 55 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.04 -0.09 59 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.54 -0.09 62 0 301 0
30DEC26 15.00 P 0.00 0.00 0.00 7.04 -0.09 65 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.54 -0.09 67 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.04 -0.09 70 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.54 -0.09 73 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.04 -0.09 75 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.54 -0.09 78 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.04 -0.09 80 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.54 -0.09 83 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.04 -0.09 85 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.54 -0.09 87 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 6 0
30MAR27 5.25 P 0.00 0.00 0.00 0.11 -0.01 47 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.20 -0.01 48 0 17 0
30MAR27 6.00 P 0.26 0.26 0.26 0.25 -0.01 47 2 2 +2
30MAR27 6.25 P 0.00 0.00 0.00 0.32 -0.01 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.38 -0.03 47 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.46 -0.03 46 0 31 0
30MAR27 7.00 P 0.00 0.00 0.00 0.55 -0.03 46 0 123 0
30MAR27 7.25 P 0.00 0.00 0.00 0.66 -0.02 46 0 39 0
30MAR27 7.50 P 0.00 0.00 0.00 0.77 -0.02 46 0 17 0
30MAR27 7.75 P 0.00 0.00 0.00 0.89 -0.03 46 0 115 0
30MAR27 8.00 P 0.00 0.00 0.00 1.03 -0.03 47 0 140 0
30MAR27 8.25 P 0.00 0.00 0.00 1.17 -0.03 46 0 125 0
30MAR27 8.50 P 0.00 0.00 0.00 1.32 -0.05 46 0 125 0
30MAR27 8.75 P 0.00 0.00 0.00 1.49 -0.08 47 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.62 -0.08 45 0 105 0
30MAR27 9.25 P 0.00 0.00 0.00 1.80 -0.10 45 0 140 0
30MAR27 9.50 P 0.00 0.00 0.00 1.99 -0.10 45 0 34 0
30MAR27 9.75 P 0.00 0.00 0.00 2.18 -0.10 46 0 1 0
30MAR27 10.00 P 2.30 2.30 2.30 2.37 -0.11 45 1 15 0
30MAR27 10.50 P 0.00 0.00 0.00 2.78 -0.11 45 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.21 -0.11 46 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.66 -0.11 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.11 -0.11 45 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.61 -0.08 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.07 -0.09 47 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.54 -0.09 45 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.04 -0.09 47 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.55 -0.08 52 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.04 -0.09 52 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.54 -0.09 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.04 -0.09 56 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.54 -0.09 58 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.04 -0.09 60 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.54 -0.09 62 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.04 -0.09 64 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.54 -0.09 66 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.04 -0.09 68 0 0 0
29JUN27 5.00 P 0.19 0.19 0.19 0.17 -0.01 49 1 55 -1
29JUN27 5.25 P 0.00 0.00 0.00 0.21 -0.02 48 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.27 -0.02 48 0 61 0
29JUN27 5.75 P 0.33 0.33 0.33 0.33 -0.02 48 5 51 0
29JUN27 6.00 P 0.00 0.00 0.00 0.41 -0.02 49 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.49 -0.02 49 0 51 0
29JUN27 6.50 P 0.00 0.00 0.00 0.58 -0.03 49 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.68 -0.02 49 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.78 -0.03 48 0 30 0
29JUN27 7.25 P 0.00 0.00 0.00 0.89 -0.03 48 0 110 0
29JUN27 7.50 P 0.00 0.00 0.00 1.01 -0.03 48 0 78 0
29JUN27 7.75 P 0.00 0.00 0.00 1.13 -0.04 48 0 352 0
29JUN27 8.00 P 0.00 0.00 0.00 1.27 -0.04 48 0 299 0
29JUN27 8.25 P 0.00 0.00 0.00 1.41 -0.07 48 0 71 0
29JUN27 8.50 P 0.00 0.00 0.00 1.56 -0.05 48 0 377 0
29JUN27 8.75 P 0.00 0.00 0.00 1.73 -0.03 48 0 263 0
29JUN27 9.00 P 0.00 0.00 0.00 1.86 -0.07 47 0 141 0
29JUN27 9.25 P 0.00 0.00 0.00 2.03 -0.09 47 0 65 0
29JUN27 9.50 P 0.00 0.00 0.00 2.21 -0.10 47 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.40 -0.09 47 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 2.58 -0.10 47 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.97 -0.11 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.38 -0.11 47 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.79 -0.12 46 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.23 -0.11 47 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.68 -0.10 47 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.16 -0.08 48 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.62 -0.08 48 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.09 -0.08 48 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.56 -0.09 47 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.04 -0.09 46 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.54 -0.09 48 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.04 -0.09 50 0 0 0
29SEP27 5.75 P 0.49 0.52 0.49 0.53 -0.02 50 2 12 +2
29SEP27 6.00 P 0.00 0.00 0.00 0.62 -0.02 50 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.72 -0.01 50 0 10 0
29SEP27 6.50 P 0.00 0.00 0.00 0.81 -0.02 49 0 15 0
29SEP27 6.75 P 0.00 0.00 0.00 0.92 -0.01 49 0 0 0
29SEP27 7.00 P 0.99 0.99 0.99 1.04 -0.03 49 15 49 +15
29SEP27 7.25 P 0.00 0.00 0.00 1.16 -0.01 49 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.27 -0.03 48 0 130 0
29SEP27 7.75 P 0.00 0.00 0.00 1.41 -0.03 48 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.55 -0.03 48 0 20 0
29SEP27 8.25 P 0.00 0.00 0.00 1.70 -0.03 48 0 26 0
29SEP27 8.50 P 0.00 0.00 0.00 1.85 -0.04 48 0 83 0
29SEP27 8.75 P 0.00 0.00 0.00 2.07 +0.04 49 0 303 0
29SEP27 9.00 P 0.00 0.00 0.00 2.23 +0.04 49 0 15 0
29SEP27 9.25 P 0.00 0.00 0.00 2.36 0.00 48 0 37 0
29SEP27 9.50 P 0.00 0.00 0.00 2.53 -0.06 47 0 80 0
29SEP27 9.75 P 0.00 0.00 0.00 2.68 -0.10 46 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.87 -0.09 47 0 50 0
29SEP27 10.50 P 0.00 0.00 0.00 3.24 -0.10 46 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.63 -0.11 46 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.04 -0.10 46 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.45 -0.11 45 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.88 -0.11 45 0 0 0
TOTAL PUT 967 25,573 +92
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$ 2.845
29SEP26 2.00 C 0.00 0.00 0.00 0.86 -0.07 163 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.75 -0.08 113 0 50 0
29SEP26 2.20 C 0.00 0.00 0.00 0.65 -0.08 97 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.55 -0.08 83 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.45 -0.08 68 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.35 -0.08 54 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.25 -0.08 40 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.16 -0.07 39 0 0 0
29SEP26 2.80 C 0.10 0.10 0.10 0.09 -0.06 41 30 60 +30
29SEP26 2.90 C 0.05 0.05 0.05 0.04 -0.04 39 3 270 0
29SEP26 3.00 C 0.02 0.02 0.02 0.02 -0.02 44 1 702 -1
29SEP26 3.10 C 0.01 0.01 0.01 0.01 -0.01 48 10 486 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 61 0 585 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 73 0 835 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 84 0 347 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 94 0 400 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 104 0 503 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 113 0 186 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 122 0 8 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 130 0 390 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 138 0 160 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 161 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 168 0 60 0
29OCT26 2.00 C 0.00 0.00 0.00 0.86 -0.07 65 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.76 -0.08 57 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.66 -0.08 49 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.56 -0.07 42 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.47 -0.06 43 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.39 -0.06 45 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.31 -0.07 43 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.23 -0.07 39 0 3 0
29OCT26 2.80 C 0.18 0.18 0.17 0.17 -0.05 39 120 90 0
29OCT26 2.90 C 0.14 0.14 0.12 0.12 -0.04 38 120 300 +60
29OCT26 3.00 C 0.10 0.10 0.09 0.08 -0.03 38 32 539 +2
29OCT26 3.10 C 0.05 0.06 0.05 0.06 -0.02 40 12 292 0
29OCT26 3.20 C 0.00 0.00 0.00 0.04 -0.02 40 0 680 0
29OCT26 3.30 C 0.00 0.00 0.00 0.03 -0.01 42 0 1,131 0
29OCT26 3.40 C 0.00 0.00 0.00 0.02 -0.01 42 0 56 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 470 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 44 0 40 0
29OCT26 3.70 C 0.01 0.01 0.01 0.01 0.00 48 100 102 +100
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 56 0 0 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 0 500 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 66 0 110 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 69 0 100 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
27NOV26 2.00 C 0.00 0.00 0.00 0.87 -0.07 54 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.78 -0.07 54 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.68 -0.07 47 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.60 -0.06 49 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.51 -0.07 46 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.43 -0.06 44 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.36 -0.07 44 0 0 0
27NOV26 2.70 C 0.29 0.29 0.29 0.29 -0.05 42 150 150 +90
27NOV26 2.80 C 0.26 0.26 0.24 0.24 -0.04 43 240 302 +120
27NOV26 2.90 C 0.21 0.21 0.19 0.19 -0.04 43 147 577 +45
27NOV26 3.00 C 0.17 0.17 0.15 0.15 -0.03 42 114 797 +54
27NOV26 3.10 C 0.12 0.12 0.12 0.12 -0.03 43 40 569 +40
27NOV26 3.20 C 0.00 0.00 0.00 0.09 -0.03 42 0 189 0
27NOV26 3.30 C 0.07 0.07 0.07 0.07 -0.02 43 30 340 0
27NOV26 3.40 C 0.00 0.00 0.00 0.06 -0.01 45 0 850 0
27NOV26 3.50 C 0.00 0.00 0.00 0.04 -0.02 43 0 759 0
27NOV26 3.60 C 0.00 0.00 0.00 0.03 -0.01 43 0 78 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 -0.01 42 0 629 0
27NOV26 3.80 C 0.03 0.03 0.03 0.01 -0.01 39 77 187 +77
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 279 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.89 -0.07 52 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.80 -0.07 50 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.71 -0.07 48 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.63 -0.06 48 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.54 -0.07 44 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.47 -0.06 44 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.40 -0.07 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.34 -0.06 43 0 4 0
30DEC26 2.80 C 0.28 0.28 0.28 0.28 -0.05 41 30 30 +30
30DEC26 2.90 C 0.23 0.23 0.23 0.23 -0.04 41 30 207 +30
30DEC26 3.00 C 0.20 0.20 0.19 0.19 -0.04 41 92 183 +60
30DEC26 3.10 C 0.00 0.00 0.00 0.16 -0.03 42 0 150 0
30DEC26 3.20 C 0.14 0.14 0.13 0.13 -0.03 42 109 488 0
30DEC26 3.30 C 0.11 0.11 0.11 0.11 -0.02 42 30 431 -30
30DEC26 3.40 C 0.10 0.10 0.10 0.09 -0.02 43 500 500 +440
30DEC26 3.50 C 0.08 0.08 0.08 0.07 -0.02 42 10 286 +10
30DEC26 3.60 C 0.00 0.00 0.00 0.06 -0.02 43 0 151 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 -0.01 44 0 880 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 -0.01 44 0 730 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 -0.01 38 0 15 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 285 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 30 0
30MAR27 2.00 C 0.00 0.00 0.00 0.93 -0.07 46 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.85 -0.07 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.77 -0.06 45 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.69 -0.06 43 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.62 -0.06 43 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.55 -0.06 42 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.49 -0.05 42 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.44 -0.05 43 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.39 -0.04 42 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.34 -0.04 42 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.30 -0.04 42 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.27 -0.03 43 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.23 -0.03 42 0 20 0
30MAR27 3.30 C 0.00 0.00 0.00 0.20 -0.03 42 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.18 -0.03 42 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.16 -0.02 43 0 30 0
30MAR27 3.60 C 0.00 0.00 0.00 0.14 -0.02 43 0 1 0
30MAR27 3.70 C 0.00 0.00 0.00 0.12 -0.02 43 0 0 0
30MAR27 3.80 C 0.12 0.12 0.12 0.10 -0.02 42 60 150 +60
30MAR27 3.90 C 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 -0.01 43 0 5,225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 -0.01 43 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 -0.01 42 0 545 0
29JUN27 2.00 C 0.00 0.00 0.00 0.99 -0.07 47 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.92 -0.06 48 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.84 -0.06 46 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.77 -0.06 45 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.70 -0.06 44 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.64 -0.05 44 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.58 -0.06 43 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.53 -0.06 43 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.48 -0.05 43 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.44 -0.05 44 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.40 -0.04 44 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.36 -0.04 43 0 180 0
29JUN27 3.20 C 0.00 0.00 0.00 0.33 -0.04 44 0 0 0
29JUN27 3.30 C 0.31 0.31 0.31 0.29 -0.03 43 30 60 +30
29JUN27 3.40 C 0.00 0.00 0.00 0.25 -0.04 41 0 100 0
29JUN27 3.50 C 0.00 0.00 0.00 0.24 -0.03 43 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.22 -0.03 43 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.20 -0.03 44 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.17 -0.04 42 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 0.16 -0.03 43 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.15 -0.01 44 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 0.13 -0.02 43 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.12 -0.02 44 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.10 -0.01 44 0 15 0
29SEP27 2.00 C 0.00 0.00 0.00 1.02 -0.06 46 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.94 -0.07 44 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.87 -0.06 44 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.81 -0.05 44 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.74 -0.06 43 5 5 +5
29SEP27 2.50 C 0.00 0.00 0.00 0.68 -0.06 42 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.63 -0.05 43 0 3 0
29SEP27 2.70 C 0.00 0.00 0.00 0.58 -0.06 42 5 5 +5
29SEP27 2.80 C 0.00 0.00 0.00 0.53 -0.06 42 0 0 0
29SEP27 2.90 C 0.52 0.52 0.52 0.49 -0.04 42 30 60 0
29SEP27 3.00 C 0.00 0.00 0.00 0.45 -0.04 42 0 150 0
29SEP27 3.10 C 0.00 0.00 0.00 0.42 -0.04 43 0 126 0
29SEP27 3.20 C 0.00 0.00 0.00 0.38 -0.05 42 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.36 -0.03 43 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.33 -0.04 43 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.30 -0.03 43 0 117 0
29SEP27 3.60 C 0.00 0.00 0.00 0.29 -0.03 44 0 5 0
29SEP27 3.70 C 0.00 0.00 0.00 0.26 -0.03 44 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.24 -0.03 43 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.22 -0.03 43 0 35 0
29SEP27 4.00 C 0.00 0.00 0.00 0.21 -0.01 44 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.18 -0.03 43 0 0 0
TOTAL CALL 2,157 27,559 +1,257
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 153 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 0.00 118 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 +0.01 45 0 62 0
29SEP26 2.80 P 0.00 0.00 0.00 0.04 +0.02 38 0 1,301 0
29SEP26 2.90 P 0.00 0.00 0.00 0.10 +0.04 44 0 207 0
29SEP26 3.00 P 0.18 0.18 0.18 0.17 +0.06 41 40 344 +40
29SEP26 3.10 P 0.26 0.26 0.26 0.26 +0.08 43 4 348 0
29SEP26 3.20 P 0.32 0.32 0.32 0.36 +0.09 55 1 670 0
29SEP26 3.30 P 0.00 0.00 0.00 0.46 +0.08 66 0 35 0
29SEP26 3.40 P 0.00 0.00 0.00 0.56 +0.08 76 0 3 0
29SEP26 3.50 P 0.00 0.00 0.00 0.66 +0.08 85 0 0 -3
29SEP26 3.60 P 0.00 0.00 0.00 0.76 +0.08 95 0 250 0
29SEP26 3.70 P 0.00 0.00 0.00 0.86 +0.08 104 0 0 -3
29SEP26 3.80 P 0.97 0.97 0.97 0.98 +0.10 151 1 6 0
29SEP26 3.90 P 0.00 0.00 0.00 1.06 +0.08 120 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.16 +0.08 128 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.26 +0.08 135 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.36 +0.08 143 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.46 +0.08 150 0 0 0
29SEP26 4.40 P 1.56 1.56 1.56 1.56 +0.08 157 200 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29OCT26 2.50 P 0.03 0.03 0.03 0.03 +0.01 41 10 20 +10
29OCT26 2.60 P 0.05 0.05 0.05 0.05 +0.02 41 5 395 +5
29OCT26 2.70 P 0.00 0.00 0.00 0.08 +0.02 40 0 331 0
29OCT26 2.80 P 0.11 0.11 0.11 0.11 +0.02 37 7 159 +7
29OCT26 2.90 P 0.15 0.15 0.14 0.17 +0.04 39 60 238 +60
29OCT26 3.00 P 0.19 0.21 0.19 0.23 +0.05 38 120 250 -90
29OCT26 3.10 P 0.00 0.00 0.00 0.31 +0.06 41 0 207 0
29OCT26 3.20 P 0.00 0.00 0.00 0.38 +0.07 37 0 670 0
29OCT26 3.30 P 0.00 0.00 0.00 0.49 +0.09 48 0 261 0
29OCT26 3.40 P 0.00 0.00 0.00 0.57 +0.07 43 0 40 0
29OCT26 3.50 P 0.00 0.00 0.00 0.66 +0.07 41 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.76 +0.07 45 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.86 +0.07 49 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.98 +0.09 69 0 2 0
29OCT26 3.90 P 0.00 0.00 0.00 1.06 +0.07 57 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.16 +0.07 61 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.26 +0.07 64 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.36 +0.07 68 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.46 +0.07 71 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.56 +0.07 74 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 2.10 P 0.02 0.02 0.02 0.01 0.00 44 248 248 +248
27NOV26 2.20 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
27NOV26 2.30 P 0.03 0.04 0.03 0.03 +0.01 44 60 237 +58
27NOV26 2.40 P 0.00 0.00 0.00 0.05 +0.02 45 0 97 0
27NOV26 2.50 P 0.06 0.06 0.06 0.07 +0.02 44 30 610 0
27NOV26 2.60 P 0.08 0.08 0.08 0.10 +0.02 44 30 110 +30
27NOV26 2.70 P 0.11 0.11 0.11 0.14 +0.03 44 60 402 +60
27NOV26 2.80 P 0.15 0.15 0.15 0.18 +0.03 43 30 332 +30
27NOV26 2.90 P 0.21 0.21 0.21 0.23 +0.04 42 30 724 -30
27NOV26 3.00 P 0.25 0.29 0.25 0.29 +0.04 42 120 534 0
27NOV26 3.10 P 0.31 0.31 0.31 0.36 +0.06 43 30 829 0
27NOV26 3.20 P 0.38 0.38 0.38 0.43 +0.06 42 10 421 +10
27NOV26 3.30 P 0.00 0.00 0.00 0.51 +0.05 43 0 242 0
27NOV26 3.40 P 0.00 0.00 0.00 0.60 +0.06 44 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.69 +0.07 46 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.78 +0.06 46 0 60 0
27NOV26 3.70 P 0.00 0.00 0.00 0.87 +0.06 45 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.98 +0.08 53 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.06 +0.06 45 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.16 +0.07 48 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.26 +0.07 51 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.36 +0.07 54 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.46 +0.07 56 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.56 +0.07 59 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.05 +0.01 43 0 400 0
30DEC26 2.40 P 0.00 0.00 0.00 0.07 +0.01 42 0 20 0
30DEC26 2.50 P 0.10 0.10 0.10 0.10 +0.02 43 2 8 +2
30DEC26 2.60 P 0.12 0.12 0.12 0.13 +0.02 42 6 66 0
30DEC26 2.70 P 0.15 0.17 0.15 0.17 +0.03 42 400 1,667 +220
30DEC26 2.80 P 0.20 0.20 0.19 0.22 +0.03 42 60 360 0
30DEC26 2.90 P 0.23 0.26 0.23 0.27 +0.04 42 132 188 -12
30DEC26 3.00 P 0.30 0.30 0.30 0.33 +0.04 42 102 464 0
30DEC26 3.10 P 0.00 0.00 0.00 0.40 +0.06 43 0 992 0
30DEC26 3.20 P 0.00 0.00 0.00 0.47 +0.06 43 0 723 0
30DEC26 3.30 P 0.00 0.00 0.00 0.54 +0.05 42 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.62 +0.05 42 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.71 +0.06 43 0 25 0
30DEC26 3.60 P 0.00 0.00 0.00 0.80 +0.06 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.89 +0.06 45 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.98 +0.06 45 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.07 +0.06 44 0 28 0
30DEC26 4.00 P 0.00 0.00 0.00 1.17 +0.07 47 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 1.26 +0.06 44 0 25 0
30DEC26 4.20 P 0.00 0.00 0.00 1.36 +0.07 46 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.46 +0.07 48 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.56 +0.07 50 0 0 0
30MAR27 2.00 P 0.05 0.05 0.05 0.04 0.00 42 28 53 +28
30MAR27 2.10 P 0.00 0.00 0.00 0.06 +0.01 43 0 50 0
30MAR27 2.20 P 0.00 0.00 0.00 0.08 +0.01 43 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.11 +0.02 43 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.13 +0.01 42 5 180 0
30MAR27 2.50 P 0.00 0.00 0.00 0.17 +0.02 42 0 270 0
30MAR27 2.60 P 0.00 0.00 0.00 0.21 +0.03 42 0 34 0
30MAR27 2.70 P 0.23 0.23 0.23 0.25 +0.03 42 299 383 +263
30MAR27 2.80 P 0.00 0.00 0.00 0.30 +0.03 42 0 5,120 0
30MAR27 2.90 P 0.00 0.00 0.00 0.35 +0.03 41 5 9 +5
30MAR27 3.00 P 0.00 0.00 0.00 0.41 +0.04 41 0 125 0
30MAR27 3.10 P 0.00 0.00 0.00 0.47 +0.04 41 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.54 +0.04 42 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.61 +0.04 41 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.69 +0.05 42 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.78 +0.06 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.85 +0.05 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.94 +0.06 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.02 +0.05 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.11 +0.06 44 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.20 +0.06 44 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.29 +0.06 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.38 +0.06 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.48 +0.06 45 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.57 +0.06 44 0 0 0
29JUN27 2.00 P 0.09 0.09 0.09 0.08 +0.01 44 30 30 +30
29JUN27 2.10 P 0.00 0.00 0.00 0.10 +0.01 43 0 25 0
29JUN27 2.20 P 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.16 +0.02 43 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.20 +0.02 44 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.23 +0.02 43 0 180 0
29JUN27 2.60 P 0.00 0.00 0.00 0.27 +0.02 42 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.31 +0.02 41 0 3 0
29JUN27 2.80 P 0.00 0.00 0.00 0.36 +0.02 41 0 95 0
29JUN27 2.90 P 0.00 0.00 0.00 0.42 +0.03 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.47 +0.02 41 0 108 0
29JUN27 3.10 P 0.00 0.00 0.00 0.54 +0.04 42 0 40 0
29JUN27 3.20 P 0.00 0.00 0.00 0.61 +0.04 42 0 1 0
29JUN27 3.30 P 0.00 0.00 0.00 0.69 +0.05 44 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.76 +0.05 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.83 +0.04 43 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.92 +0.06 45 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 1.00 +0.06 45 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.08 +0.05 45 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.16 +0.05 44 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.24 +0.05 44 0 5 0
29JUN27 4.10 P 0.00 0.00 0.00 1.34 +0.06 46 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.43 +0.05 46 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.51 +0.05 45 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.60 +0.06 45 0 1 0
29SEP27 2.00 P 0.12 0.13 0.12 0.12 +0.02 44 30 32 +30
29SEP27 2.10 P 0.00 0.00 0.00 0.15 +0.02 45 0 15 0
29SEP27 2.20 P 0.00 0.00 0.00 0.18 +0.02 44 0 45 0
29SEP27 2.30 P 0.00 0.00 0.00 0.21 +0.02 44 0 16 0
29SEP27 2.40 P 0.00 0.00 0.00 0.25 +0.03 44 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.29 +0.02 43 0 63 0
29SEP27 2.60 P 0.00 0.00 0.00 0.34 +0.03 44 0 32 0
29SEP27 2.70 P 0.38 0.38 0.38 0.39 +0.03 44 1 3 +1
29SEP27 2.80 P 0.43 0.43 0.43 0.44 +0.03 44 1 283 0
29SEP27 2.90 P 0.48 0.48 0.48 0.50 +0.04 44 1 32 +1
29SEP27 3.00 P 0.00 0.00 0.00 0.57 +0.05 45 0 78 0
29SEP27 3.10 P 0.00 0.00 0.00 0.63 +0.05 45 0 90 0
29SEP27 3.20 P 0.00 0.00 0.00 0.70 +0.06 45 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.76 +0.05 45 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.83 +0.05 45 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.91 +0.06 45 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.98 +0.05 45 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.06 +0.06 45 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.14 +0.06 46 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.21 +0.05 45 0 5 0
29SEP27 4.00 P 1.30 1.30 1.30 1.30 +0.05 46 5 20 +5
29SEP27 4.10 P 0.00 0.00 0.00 1.39 +0.06 46 0 0 0
TOTAL PUT 2,203 27,159 +1,005
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 15.30 +0.11 128 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.31 +0.12 121 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.31 +0.12 113 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.31 +0.12 105 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.31 +0.12 96 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.19 0.00 54 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.19 0.00 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.19 0.00 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.19 -0.22 36 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.19 0.00 30 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.19 0.00 24 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.70 -0.01 17 0 86 0
29SEP26 55.00 C 0.91 0.92 0.56 0.59 -0.06 16 146 259 +22
29SEP26 57.50 C 0.00 0.00 0.00 0.02 -0.02 16 0 274 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 234 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 38 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 71 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 84 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 92 0 51 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 99 0 289 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 106 0 200 0
29OCT26 43.00 C 0.00 0.00 0.00 12.31 +0.02 34 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 11.31 +0.01 30 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 10.30 0.00 22 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 9.30 -0.01 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 8.31 0.00 20 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 7.31 -0.23 16 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 6.33 +0.05 18 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 5.32 -0.02 13 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 3.07 -0.03 16 0 58 0
29OCT26 55.00 C 1.65 1.65 1.65 1.38 -0.06 17 5 61 +5
29OCT26 57.50 C 0.00 0.00 0.00 0.46 -0.05 17 0 183 0
29OCT26 60.00 C 0.19 0.19 0.14 0.12 -0.02 18 38 327 +9
29OCT26 62.50 C 0.00 0.00 0.00 0.02 -0.01 17 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 25 0 14 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 12.31 -0.09 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 11.32 -0.09 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 10.41 -0.01 18 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 9.43 0.00 19 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 8.45 -0.01 19 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 7.49 -0.24 19 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 6.55 +0.07 19 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 5.51 -0.08 15 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 3.50 -0.05 17 0 32 0
27NOV26 55.00 C 0.00 0.00 0.00 1.97 -0.06 18 0 105 0
27NOV26 57.50 C 0.00 0.00 0.00 0.97 -0.05 18 0 315 0
27NOV26 60.00 C 0.00 0.00 0.00 0.42 -0.03 19 0 101 0
27NOV26 62.50 C 0.23 0.23 0.23 0.16 -0.02 19 1 40 0
27NOV26 65.00 C 0.00 0.00 0.00 0.05 -0.01 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 27 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.34 -0.17 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.37 -0.03 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.41 -0.13 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.56 +0.14 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 9.60 -0.01 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.65 -0.01 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.72 -0.02 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.83 +0.09 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.97 -0.03 19 0 24 0
30DEC26 52.50 C 0.00 0.00 0.00 3.93 -0.05 18 0 3 0
30DEC26 55.00 C 0.00 0.00 0.00 2.54 -0.05 19 0 23 0
30DEC26 57.50 C 0.00 0.00 0.00 1.46 -0.01 19 0 2 0
30DEC26 60.00 C 0.78 0.78 0.66 0.74 -0.07 19 6 19 +6
30DEC26 62.50 C 0.46 0.46 0.46 0.36 -0.05 19 4 32 0
30DEC26 65.00 C 0.24 0.24 0.24 0.17 -0.02 19 1 54 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 -0.01 19 0 23 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 18 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 13.62 +0.11 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.69 +0.16 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.77 +0.15 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.87 +0.14 12 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.15 -0.01 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.28 -0.01 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.43 -0.01 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.62 +0.22 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.64 -0.02 18 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.95 -0.02 18 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.66 -0.02 19 0 50 0
30MAR27 57.50 C 0.00 0.00 0.00 2.45 -0.02 19 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 1.63 -0.07 19 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 1.06 -0.03 19 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 0.69 -0.01 20 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 0.41 -0.01 20 0 40 0
30MAR27 70.00 C 0.00 0.00 0.00 0.24 0.00 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 0.17 0.17 0.17 0.08 0.00 20 1 1 +1
30MAR27 77.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 2 0
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 13.03 +0.03 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.14 0.00 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.29 -0.01 14 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 10.79 -0.01 20 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 9.97 -0.01 20 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.18 -0.02 20 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.43 +0.24 20 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.48 -0.01 19 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 5.89 -0.01 19 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.53 -0.02 19 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 3.41 -0.02 20 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 2.52 -0.01 20 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 1.82 -0.01 20 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.32 +0.02 20 0 11 0
29JUN27 67.50 C 0.00 0.00 0.00 0.95 +0.01 20 0 10 0
29JUN27 70.00 C 0.00 0.00 0.00 0.63 -0.01 20 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 0.43 -0.01 20 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 0.29 -0.01 20 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.19 -0.01 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 0.08 -0.01 20 0 5 0
29SEP27 43.00 C 0.00 0.00 0.00 13.23 +0.02 11 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 12.39 +0.02 15 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 11.56 -0.01 16 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 10.79 -0.32 18 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 10.33 -0.01 21 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 9.57 -0.01 21 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 8.86 +0.25 21 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.92 -0.01 19 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 6.40 -0.01 19 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 5.10 -0.01 20 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 4.00 -0.02 20 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.10 -0.01 20 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.36 -0.01 20 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.80 +0.01 20 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.34 -0.05 20 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.04 -0.01 21 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.76 -0.01 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.55 -0.01 21 0 0 0
29SEP27 77.50 C 0.52 0.52 0.52 0.38 -0.02 20 1 2 +1
TOTAL CALL 203 3,964 +44
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 91 0 18 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 72 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 51 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 80 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,104 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 70 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 193 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 468 0
29SEP26 52.50 P 0.05 0.07 0.05 0.01 -0.01 17 30 253 -18
29SEP26 55.00 P 0.30 0.42 0.26 0.42 -0.07 16 85 357 +63
29SEP26 57.50 P 0.00 0.00 0.00 2.34 -0.01 0 0 24 0
29SEP26 60.00 P 0.00 0.00 0.00 4.84 0.00 0 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 7.34 0.00 0 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 9.84 0.00 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.34 -0.10 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.84 -0.10 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.34 -0.10 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.84 -0.10 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.34 -0.23 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.84 -0.23 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 27.34 -0.23 0 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 29 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 24 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 0.00 19 0 58 0
29OCT26 49.00 P 0.12 0.12 0.12 0.02 -0.01 18 10 312 +10
29OCT26 50.00 P 0.15 0.15 0.15 0.05 -0.01 18 35 254 +35
29OCT26 52.50 P 0.38 0.42 0.38 0.31 -0.04 18 76 128 -65
29OCT26 55.00 P 1.03 1.03 1.02 1.14 -0.06 18 16 219 +15
29OCT26 57.50 P 0.00 0.00 0.00 2.76 -0.05 19 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 4.95 +0.07 21 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 7.38 +0.01 25 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 9.84 0.00 0 0 20 0
29OCT26 67.50 P 0.00 0.00 0.00 12.34 -0.22 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.84 -0.22 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 17.34 -0.22 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 19.84 -0.21 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 22.34 -0.23 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 24.84 -0.23 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 27.34 -0.23 0 0 0 0
27NOV26 43.00 P 0.05 0.05 0.05 0.01 0.00 24 2 80 0
27NOV26 44.00 P 0.06 0.06 0.06 0.01 0.00 22 3 18 +3
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 31 0
27NOV26 46.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 3 0
27NOV26 47.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 6 0
27NOV26 48.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 77 0
27NOV26 49.00 P 0.26 0.27 0.26 0.13 -0.01 19 5 44 +5
27NOV26 50.00 P 0.00 0.00 0.00 0.22 -0.03 19 0 161 0
27NOV26 52.50 P 0.78 0.78 0.78 0.68 -0.05 19 5 96 +5
27NOV26 55.00 P 1.56 1.56 1.55 1.64 -0.06 19 20 45 +15
27NOV26 57.50 P 0.00 0.00 0.00 3.17 -0.06 20 0 1 0
27NOV26 60.00 P 0.00 0.00 0.00 5.19 -0.04 21 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 7.38 +0.01 20 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 9.84 -0.12 0 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 12.34 -0.22 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 14.84 -0.22 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 17.34 -0.22 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 19.84 -0.21 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 22.34 -0.23 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 24.84 -0.23 0 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 0.01 -0.01 19 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 0.00 19 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.18 -0.02 19 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.28 -0.02 19 0 36 0
30DEC26 50.00 P 0.00 0.00 0.00 0.42 -0.03 19 0 51 0
30DEC26 52.50 P 1.12 1.12 1.12 0.98 -0.05 19 5 10 0
30DEC26 55.00 P 0.00 0.00 0.00 2.02 -0.06 19 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 3.50 -0.05 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.25 -0.19 19 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 7.43 -0.02 19 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 9.84 -0.12 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.34 -0.23 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.84 -0.22 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.34 -0.23 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.84 -0.22 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.34 -0.23 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.84 -0.23 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.34 -0.23 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.06 0.00 20 0 16 0
30MAR27 43.00 P 0.00 0.00 0.00 0.10 0.00 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.14 0.00 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.20 -0.01 20 0 17 0
30MAR27 46.00 P 0.00 0.00 0.00 0.28 -0.02 19 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.41 -0.01 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.55 -0.01 20 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.73 -0.01 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.96 -0.01 20 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 1.72 -0.02 20 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 2.80 -0.02 20 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 4.23 -0.02 20 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 5.79 -0.01 19 0 66 0
30MAR27 62.50 P 0.00 0.00 0.00 8.00 -0.01 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.96 -0.29 19 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.40 -0.31 21 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.84 -0.25 0 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 17.34 -0.23 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.84 -0.22 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.34 -0.23 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.84 -0.23 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 27.34 -0.23 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.26 -0.01 20 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 0.34 -0.01 20 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.47 -0.01 20 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 0.60 -0.01 20 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.78 -0.01 20 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 0.98 +0.02 20 0 10 0
29JUN27 49.00 P 0.00 0.00 0.00 1.22 +0.03 20 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.49 -0.01 20 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.35 -0.01 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.46 -0.02 21 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.87 -0.01 21 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 6.53 -0.01 21 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.43 -0.01 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 10.07 -0.42 19 0 41 0
29JUN27 67.50 P 0.00 0.00 0.00 12.66 -0.18 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.92 -0.31 22 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 17.34 -0.26 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.84 -0.22 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.34 -0.23 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.84 -0.23 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.34 -0.23 0 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.51 0.00 21 0 4 0
29SEP27 44.00 P 0.00 0.00 0.00 0.63 -0.01 20 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.82 -0.01 21 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 1.00 -0.01 21 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.23 -0.01 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 1.47 -0.01 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 1.77 -0.01 21 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 2.07 -0.01 21 0 5 0
29SEP27 52.50 P 0.00 0.00 0.00 3.02 -0.01 21 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.20 -0.01 21 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 5.59 -0.01 21 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 7.19 0.00 22 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 8.98 -0.01 22 0 0 0
29SEP27 65.00 P 11.00 11.00 11.00 10.96 0.00 22 1 5 +1
29SEP27 67.50 P 0.00 0.00 0.00 13.08 -0.03 23 0 0 0
29SEP27 70.00 P 15.20 15.20 15.20 15.42 0.00 25 1 8 +1
29SEP27 72.50 P 0.00 0.00 0.00 17.45 -0.31 22 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 19.84 -0.28 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 22.34 -0.23 0 0 0 0
TOTAL PUT 294 5,098 +70
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 71.900
25SEP26 52.00 C 0.00 0.00 0.00 19.91 -0.11 0 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 18.91 -0.11 0 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 17.91 -0.11 0 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 16.91 -0.11 0 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 15.93 -0.09 113 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 14.91 -0.11 0 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 13.91 -0.11 0 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 12.91 -0.11 0 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 11.91 -0.11 0 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 10.92 -0.10 68 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 9.92 -0.10 61 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 8.92 -0.10 55 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 7.92 -0.10 49 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 6.92 -0.10 42 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 5.92 -0.10 36 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 4.92 -0.11 30 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 3.93 -0.12 29 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 2.96 -0.15 28 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 2.09 -0.20 30 0 30 0
25SEP26 71.00 C 0.00 0.00 0.00 1.31 -0.22 29 0 30 0
25SEP26 72.00 C 0.58 0.78 0.58 0.71 -0.20 28 10 243 +6
25SEP26 73.00 C 0.34 0.34 0.34 0.34 -0.16 29 9 193 +9
25SEP26 74.00 C 0.15 0.15 0.15 0.14 -0.10 29 12 107 0
25SEP26 75.00 C 0.00 0.00 0.00 0.05 -0.06 29 0 90 0
25SEP26 76.00 C 0.00 0.00 0.00 0.02 -0.03 31 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.93 -0.10 94 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.93 -0.10 88 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.93 -0.10 80 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.43 -0.10 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 16.93 -0.11 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.43 -0.11 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 11.93 -0.11 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 9.44 -0.10 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.94 -0.11 26 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 4.48 -0.14 26 0 0 0
29SEP26 70.00 C 2.40 2.40 2.40 2.28 -0.20 26 3 12 +1
29SEP26 72.50 C 0.77 0.81 0.77 0.81 -0.18 26 90 294 +60
29SEP26 75.00 C 0.19 0.19 0.14 0.18 -0.10 26 349 1,632 -39
29SEP26 77.50 C 0.00 0.00 0.00 0.03 -0.03 27 0 1,897 0
29SEP26 80.00 C 0.03 0.03 0.03 0.01 0.00 32 3 3,458 -1
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,486 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,139 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 308 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3,534 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 618 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 135 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 81 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 87 0 737 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 93 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 98 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 114 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 124 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 128 0 63 0
02OCT26 52.00 C 0.00 0.00 0.00 19.94 -0.11 0 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 18.94 -0.11 0 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 17.94 -0.11 0 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 16.95 -0.10 57 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 15.95 -0.10 53 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 14.95 -0.10 48 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 13.95 -0.10 43 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 12.95 -0.10 38 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 11.95 -0.10 32 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 10.95 -0.11 0 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 9.95 -0.11 0 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 8.95 -0.11 0 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 7.96 -0.10 28 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 6.96 -0.12 24 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 5.98 -0.12 26 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 5.02 -0.13 26 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 4.10 -0.14 26 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 3.33 -0.12 29 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 2.48 -0.18 27 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 1.79 -0.19 26 0 0 0
02OCT26 72.00 C 1.24 1.24 1.24 1.23 -0.18 26 19 113 +19
02OCT26 73.00 C 0.81 0.81 0.81 0.80 -0.15 26 7 73 +7
02OCT26 74.00 C 0.44 0.44 0.39 0.50 -0.12 26 29 32 0
02OCT26 75.00 C 0.00 0.00 0.00 0.30 -0.10 26 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 0.17 -0.07 26 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 0.09 -0.05 26 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
02OCT26 80.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
02OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 23.05 -0.10 33 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 22.05 -0.11 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 19.56 -0.10 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 17.07 -0.17 28 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 14.50 -0.21 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 12.11 -0.11 26 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 9.69 -0.12 26 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 7.40 -0.13 26 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 5.33 -0.14 26 0 118 0
29OCT26 70.00 C 3.56 3.56 3.56 3.66 -0.13 27 30 338 +30
29OCT26 72.50 C 2.21 2.21 2.21 2.25 -0.16 26 30 1,100 +30
29OCT26 75.00 C 1.26 1.26 1.26 1.27 -0.10 26 100 705 +33
29OCT26 77.50 C 0.69 0.69 0.69 0.70 -0.07 26 1 960 +1
29OCT26 80.00 C 0.32 0.32 0.32 0.35 -0.04 26 12 836 0
29OCT26 82.50 C 0.18 0.18 0.18 0.16 -0.03 26 20 439 -13
29OCT26 85.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 363 0
29OCT26 87.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 373 0
29OCT26 90.00 C 0.05 0.05 0.05 0.01 0.00 26 10 354 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 32 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 22.17 -0.15 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 19.64 -0.21 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.22 -0.20 26 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 14.82 -0.19 29 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 12.41 -0.11 27 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 10.14 -0.12 27 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 8.04 -0.13 27 0 30 0
27NOV26 67.50 C 0.00 0.00 0.00 6.25 -0.16 28 0 250 0
27NOV26 70.00 C 0.00 0.00 0.00 4.62 -0.12 27 0 243 0
27NOV26 72.50 C 0.00 0.00 0.00 3.29 -0.12 27 0 382 0
27NOV26 75.00 C 0.00 0.00 0.00 2.25 -0.10 27 0 553 0
27NOV26 77.50 C 0.00 0.00 0.00 1.47 -0.09 27 0 562 0
27NOV26 80.00 C 0.00 0.00 0.00 0.95 -0.06 27 0 392 0
27NOV26 82.50 C 0.00 0.00 0.00 0.59 -0.06 27 0 331 0
27NOV26 85.00 C 0.00 0.00 0.00 0.35 -0.04 27 0 80 0
27NOV26 87.50 C 0.00 0.00 0.00 0.20 -0.03 27 0 236 0
27NOV26 90.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 112 0
27NOV26 92.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 60 0
27NOV26 95.00 C 0.00 0.00 0.00 0.04 0.00 28 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 28 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 24.28 -0.22 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.30 -0.22 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.33 -0.22 29 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.92 -0.21 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.53 -0.22 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.18 -0.22 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.93 +0.03 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.64 -0.12 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.66 -0.13 27 0 120 0
30DEC26 67.50 C 0.00 0.00 0.00 7.00 -0.14 28 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 5.42 -0.13 27 0 1,542 0
30DEC26 72.50 C 3.94 3.94 3.94 4.10 -0.13 27 30 2,127 +30
30DEC26 75.00 C 2.95 2.98 2.94 2.98 -0.15 27 105 1,714 0
30DEC26 77.50 C 0.00 0.00 0.00 2.19 -0.09 27 0 2,173 0
30DEC26 80.00 C 1.61 1.61 1.61 1.56 -0.09 27 2 2,836 +2
30DEC26 82.50 C 0.00 0.00 0.00 1.09 -0.05 27 0 1,531 0
30DEC26 85.00 C 0.00 0.00 0.00 0.75 -0.05 27 0 2,854 0
30DEC26 87.50 C 0.00 0.00 0.00 0.50 -0.04 27 0 3,517 0
30DEC26 90.00 C 0.00 0.00 0.00 0.33 -0.03 27 0 628 0
30DEC26 92.50 C 0.00 0.00 0.00 0.21 -0.02 27 0 209 0
30DEC26 95.00 C 0.00 0.00 0.00 0.13 -0.02 27 0 1,628 0
30DEC26 97.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 38,364 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 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 24.97 -0.21 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.03 -0.20 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.08 -0.21 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.75 -0.22 32 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.49 -0.22 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.32 -0.24 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.26 -0.18 30 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 12.09 -0.10 28 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 10.33 -0.33 28 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 8.92 -0.12 29 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 7.46 -0.10 28 0 600 0
30MAR27 72.50 C 0.00 0.00 0.00 6.17 -0.09 28 0 575 0
30MAR27 75.00 C 0.00 0.00 0.00 5.06 -0.08 28 0 1,072 0
30MAR27 77.50 C 0.00 0.00 0.00 4.12 -0.06 28 0 712 0
30MAR27 80.00 C 0.00 0.00 0.00 3.34 -0.06 28 0 218 0
30MAR27 82.50 C 0.00 0.00 0.00 2.69 -0.05 28 0 287 0
30MAR27 85.00 C 0.00 0.00 0.00 2.14 -0.04 28 0 238 0
30MAR27 87.50 C 0.00 0.00 0.00 1.68 -0.05 28 0 606 0
30MAR27 90.00 C 0.00 0.00 0.00 1.32 -0.03 28 0 453 0
30MAR27 92.50 C 0.00 0.00 0.00 1.02 -0.04 28 0 217 0
30MAR27 95.00 C 0.00 0.00 0.00 0.77 -0.02 28 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.59 -0.02 28 0 84 0
30MAR27 100.00 C 0.00 0.00 0.00 0.45 -0.02 28 0 53 0
30MAR27 102.50 C 0.00 0.00 0.00 0.35 -0.02 28 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.27 -0.01 28 0 12 0
30MAR27 107.50 C 0.00 0.00 0.00 0.20 -0.01 28 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 25.00 -0.18 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 24.06 -0.17 28 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.14 -0.15 28 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 20.88 -0.10 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.72 -0.09 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.66 -0.09 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.09 +0.27 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.27 +0.25 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.27 -0.08 28 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 9.75 -0.08 28 0 55 0
29JUN27 70.00 C 0.00 0.00 0.00 8.65 +0.18 29 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 7.41 -0.07 29 0 62 0
29JUN27 75.00 C 0.00 0.00 0.00 6.29 +0.12 29 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 5.32 -0.07 29 0 90 0
29JUN27 80.00 C 0.00 0.00 0.00 4.50 -0.05 29 0 190 0
29JUN27 82.50 C 0.00 0.00 0.00 3.75 -0.05 29 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 3.14 -0.05 28 0 163 0
29JUN27 87.50 C 0.00 0.00 0.00 2.62 -0.03 29 0 156 0
29JUN27 90.00 C 0.00 0.00 0.00 2.16 -0.03 28 0 100 0
29JUN27 92.50 C 0.00 0.00 0.00 1.79 -0.03 28 0 136 0
29JUN27 95.00 C 0.00 0.00 0.00 1.42 -0.02 28 0 186 0
29JUN27 97.50 C 0.00 0.00 0.00 1.17 -0.03 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.95 -0.02 28 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 0.78 -0.02 28 0 5 0
29SEP27 50.00 C 0.00 0.00 0.00 23.42 -0.12 29 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 21.27 -0.13 29 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 19.25 -0.13 29 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 17.34 -0.13 29 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 15.55 -0.13 29 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 13.87 -0.33 29 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 12.52 -0.08 30 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 11.06 -0.07 29 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 9.73 -0.08 29 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 8.54 -0.08 29 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.46 -0.08 29 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 6.49 -0.11 29 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 5.66 -0.09 29 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 4.93 -0.09 29 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 4.32 -0.04 29 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 3.76 -0.04 29 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 3.28 -0.03 29 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 2.83 -0.07 29 0 2 0
29SEP27 95.00 C 0.00 0.00 0.00 2.42 -0.06 29 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 2.11 -0.05 29 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 1.80 -0.05 29 0 0 0
TOTAL CALL 871 93,996 +175
25SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.05 -0.04 29 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 0.15 -0.08 29 0 45 0
25SEP26 71.00 P 0.51 0.51 0.51 0.39 -0.10 29 5 76 +5
25SEP26 72.00 P 0.00 0.00 0.00 0.80 -0.09 29 0 80 0
25SEP26 73.00 P 0.00 0.00 0.00 1.42 -0.05 28 0 98 0
25SEP26 74.00 P 0.00 0.00 0.00 2.20 -0.03 27 0 195 0
25SEP26 75.00 P 0.00 0.00 0.00 3.13 +0.04 28 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 4.10 +0.07 0 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 5.10 +0.10 0 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 6.10 +0.10 0 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 7.10 +0.10 0 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 8.10 +0.10 0 0 0 0
25SEP26 81.00 P 0.00 0.00 0.00 9.10 +0.10 0 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 10.10 +0.10 0 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 11.10 +0.10 0 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 12.10 +0.10 0 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 13.10 +0.10 0 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 14.10 +0.10 0 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 15.10 +0.10 0 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 16.10 +0.10 0 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 17.10 +0.10 0 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 18.10 +0.10 0 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 19.10 +0.10 0 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 20.10 +0.10 0 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 21.10 +0.10 0 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 22.10 +0.10 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 104 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 99 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 87 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,839 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 622 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 418 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,078 0
29SEP26 67.50 P 0.10 0.10 0.08 0.05 -0.03 27 3 795 -1
29SEP26 70.00 P 0.48 0.48 0.40 0.35 -0.08 26 137 6,176 -97
29SEP26 72.50 P 1.35 1.35 1.35 1.35 -0.10 26 40 2,024 0
29SEP26 75.00 P 3.35 3.35 3.35 3.24 0.00 26 4 1,225 -4
29SEP26 77.50 P 0.00 0.00 0.00 5.60 +0.08 0 0 1,117 0
29SEP26 80.00 P 8.20 8.20 8.20 8.10 +0.10 0 2 5,382 0
29SEP26 82.50 P 0.00 0.00 0.00 10.60 +0.10 0 0 788 0
29SEP26 85.00 P 0.00 0.00 0.00 13.10 +0.10 0 0 142 0
29SEP26 87.50 P 0.00 0.00 0.00 15.60 +0.10 0 0 90 0
29SEP26 90.00 P 0.00 0.00 0.00 18.10 +0.10 0 0 60 0
29SEP26 92.50 P 0.00 0.00 0.00 20.60 +0.10 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 23.10 +0.10 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 25.60 +0.10 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 28.10 +0.10 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 30.60 +0.10 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.10 +0.10 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.60 +0.10 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 38.10 +0.10 0 0 30 0
29SEP26 112.50 P 0.00 0.00 0.00 40.60 +0.10 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.10 +0.10 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.60 +0.10 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.10 +0.10 0 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 0.15 -0.03 26 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 0.29 -0.05 26 0 0 0
02OCT26 70.00 P 0.64 0.64 0.60 0.51 -0.07 26 92 152 +64
02OCT26 71.00 P 0.96 0.96 0.96 0.84 -0.06 26 30 150 +30
02OCT26 72.00 P 0.00 0.00 0.00 1.28 -0.05 26 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 1.85 -0.03 26 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 2.51 -0.04 25 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 3.35 +0.01 26 0 0 0
02OCT26 76.00 P 0.00 0.00 0.00 4.22 +0.03 26 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 5.15 +0.06 26 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 6.11 +0.08 25 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 7.10 +0.09 0 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 8.10 +0.10 0 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 9.10 +0.10 0 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 10.10 +0.10 0 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 11.10 +0.10 0 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 12.10 +0.10 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 13.10 +0.10 0 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 14.10 +0.10 0 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 15.10 +0.10 0 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 16.10 +0.10 0 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 17.10 +0.10 0 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 18.10 +0.10 0 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 19.10 +0.10 0 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 20.10 +0.10 0 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 38 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 129 0
29OCT26 62.50 P 0.00 0.00 0.00 0.11 -0.01 26 0 302 0
29OCT26 65.00 P 0.00 0.00 0.00 0.31 -0.02 26 0 322 0
29OCT26 67.50 P 0.87 0.87 0.87 0.75 -0.03 26 4 2,597 +4
29OCT26 70.00 P 1.58 1.58 1.55 1.50 -0.06 26 106 2,223 +106
29OCT26 72.50 P 0.00 0.00 0.00 2.63 +0.01 26 0 1,524 0
29OCT26 75.00 P 4.23 4.23 4.23 4.18 0.00 26 6 1,058 0
29OCT26 77.50 P 0.00 0.00 0.00 6.11 +0.03 26 0 823 0
29OCT26 80.00 P 0.00 0.00 0.00 8.28 +0.06 26 0 507 0
29OCT26 82.50 P 0.00 0.00 0.00 10.64 +0.09 26 0 41 0
29OCT26 85.00 P 0.00 0.00 0.00 13.10 +0.10 0 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 15.60 +0.10 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.10 +0.10 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 20.60 +0.10 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 23.10 +0.10 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 25.60 +0.10 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 28.10 +0.10 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 30.60 +0.10 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 0.00 28 0 120 0
27NOV26 57.50 P 0.00 0.00 0.00 0.08 0.00 28 0 210 0
27NOV26 60.00 P 0.00 0.00 0.00 0.19 -0.01 27 0 150 0
27NOV26 62.50 P 0.00 0.00 0.00 0.41 -0.02 27 0 165 0
27NOV26 65.00 P 0.99 0.99 0.99 0.82 -0.02 27 3 301 +3
27NOV26 67.50 P 1.53 1.53 1.53 1.45 -0.03 27 1 648 +1
27NOV26 70.00 P 2.40 2.40 2.40 2.32 -0.04 27 24 340 0
27NOV26 72.50 P 3.60 3.60 3.60 3.46 -0.01 27 10 767 0
27NOV26 75.00 P 0.00 0.00 0.00 4.93 +0.01 27 0 443 0
27NOV26 77.50 P 0.00 0.00 0.00 6.74 +0.03 27 0 707 0
27NOV26 80.00 P 0.00 0.00 0.00 8.73 +0.04 27 0 687 0
27NOV26 82.50 P 0.00 0.00 0.00 10.89 +0.05 27 0 75 0
27NOV26 85.00 P 0.00 0.00 0.00 13.30 +0.17 29 0 58 0
27NOV26 87.50 P 0.00 0.00 0.00 15.74 +0.17 32 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 18.10 +0.10 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 20.60 +0.10 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 23.10 +0.10 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 25.60 +0.10 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 28.10 +0.10 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 30.60 +0.10 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 0.00 27 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 159 0
30DEC26 57.50 P 0.00 0.00 0.00 0.20 -0.01 27 0 276 0
30DEC26 60.00 P 0.00 0.00 0.00 0.41 -0.02 27 0 166 0
30DEC26 62.50 P 0.00 0.00 0.00 0.75 -0.02 27 0 684 0
30DEC26 65.00 P 1.42 1.42 1.42 1.29 -0.02 27 5 997 +5
30DEC26 67.50 P 2.12 2.12 2.12 2.02 -0.02 27 3 732 0
30DEC26 70.00 P 3.00 3.00 2.90 2.92 -0.03 27 95 1,665 +10
30DEC26 72.50 P 0.00 0.00 0.00 4.11 +0.01 27 0 1,083 0
30DEC26 75.00 P 0.00 0.00 0.00 5.55 0.00 27 0 2,398 0
30DEC26 77.50 P 0.00 0.00 0.00 7.27 +0.01 27 0 1,820 0
30DEC26 80.00 P 0.00 0.00 0.00 9.15 +0.03 27 0 4,073 0
30DEC26 82.50 P 0.00 0.00 0.00 11.21 +0.05 27 0 4,133 0
30DEC26 85.00 P 0.00 0.00 0.00 13.47 +0.12 28 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 15.79 +0.15 28 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 18.38 +0.31 33 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 20.60 +0.10 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.10 +0.10 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.60 +0.10 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.10 +0.10 0 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 30.60 +0.10 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.10 +0.04 0 0 3,800 0
30DEC26 107.50 P 0.00 0.00 0.00 35.60 +0.10 0 0 150 0
30DEC26 110.00 P 0.00 0.00 0.00 38.10 +0.10 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.12 0.00 28 0 4 0
30MAR27 50.00 P 0.36 0.36 0.36 0.15 0.00 28 150 160 +150
30MAR27 52.50 P 0.00 0.00 0.00 0.28 0.00 28 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.49 0.00 28 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.80 0.00 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.23 0.00 28 0 56 0
30MAR27 62.50 P 0.00 0.00 0.00 1.80 0.00 28 0 7,615 0
30MAR27 65.00 P 2.56 2.56 2.56 2.50 -0.02 28 10 210 0
30MAR27 67.50 P 3.34 3.34 3.34 3.33 -0.01 28 30 259 +5
30MAR27 70.00 P 4.42 4.42 4.36 4.34 0.00 27 34 550 +34
30MAR27 72.50 P 5.56 5.56 5.56 5.55 +0.03 27 30 1,093 +30
30MAR27 75.00 P 0.00 0.00 0.00 6.94 +0.04 27 0 1,533 0
30MAR27 77.50 P 0.00 0.00 0.00 8.64 +0.04 28 0 521 0
30MAR27 80.00 P 0.00 0.00 0.00 10.22 -0.11 27 0 102 0
30MAR27 82.50 P 0.00 0.00 0.00 12.25 +0.17 28 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 14.35 +0.28 29 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 16.43 +0.26 28 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 18.61 +0.25 28 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 20.94 +0.31 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.36 +0.32 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.77 +0.21 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.10 +0.10 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.60 +0.10 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.10 +0.04 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.60 +0.10 0 0 0 0
29JUN27 48.00 P 0.56 0.57 0.56 0.32 +0.01 28 60 60 +60
29JUN27 49.00 P 0.00 0.00 0.00 0.40 +0.01 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.48 0.00 28 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.73 +0.01 28 0 21 0
29JUN27 55.00 P 0.00 0.00 0.00 1.12 +0.01 28 0 36 0
29JUN27 57.50 P 0.00 0.00 0.00 1.61 +0.01 28 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 2.24 +0.01 29 0 143 0
29JUN27 62.50 P 0.00 0.00 0.00 2.96 -0.03 28 0 163 0
29JUN27 65.00 P 0.00 0.00 0.00 3.77 -0.04 28 0 118 0
29JUN27 67.50 P 0.00 0.00 0.00 4.73 0.00 28 0 33 0
29JUN27 70.00 P 0.00 0.00 0.00 5.87 +0.08 28 0 131 0
29JUN27 72.50 P 0.00 0.00 0.00 7.08 +0.04 27 0 126 0
29JUN27 75.00 P 0.00 0.00 0.00 8.48 -0.20 27 0 240 0
29JUN27 77.50 P 0.00 0.00 0.00 10.10 -0.14 27 0 480 0
29JUN27 80.00 P 0.00 0.00 0.00 11.69 +0.01 27 0 240 0
29JUN27 82.50 P 0.00 0.00 0.00 13.69 +0.25 28 0 180 0
29JUN27 85.00 P 0.00 0.00 0.00 15.58 +0.28 28 0 90 0
29JUN27 87.50 P 0.00 0.00 0.00 17.55 +0.29 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 19.44 +0.19 27 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.59 +0.21 27 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 23.73 +0.21 27 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.16 +0.09 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.43 +0.09 28 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 30.77 +0.09 28 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.88 -0.01 29 0 0 0
29SEP27 52.50 P 1.66 1.66 1.66 1.29 -0.01 29 5 6 +5
29SEP27 55.00 P 0.00 0.00 0.00 1.79 -0.01 29 0 6 0
29SEP27 57.50 P 0.00 0.00 0.00 2.41 -0.01 29 0 27 0
29SEP27 60.00 P 0.00 0.00 0.00 3.14 -0.01 30 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 3.98 0.00 30 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 4.97 -0.02 30 0 34 0
29SEP27 67.50 P 0.00 0.00 0.00 6.06 +0.05 30 0 21 0
29SEP27 70.00 P 0.00 0.00 0.00 7.22 +0.05 29 0 31 0
29SEP27 72.50 P 0.00 0.00 0.00 8.50 +0.05 29 0 25 0
29SEP27 75.00 P 0.00 0.00 0.00 9.88 0.00 29 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 11.41 +0.01 29 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 13.11 +0.09 29 0 3 0
29SEP27 82.50 P 0.00 0.00 0.00 14.85 +0.14 29 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 16.64 +0.05 29 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 18.55 +0.04 29 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 20.51 +0.06 29 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 22.56 +0.06 29 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 24.64 +0.07 29 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 26.80 +0.07 29 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 28.98 +0.07 29 0 0 0
TOTAL PUT 889 75,826 +410
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$ 8.240
29SEP26 4.70 C 0.00 0.00 0.00 3.54 -0.02 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.44 -0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.34 -0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.24 -0.02 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.99 -0.02 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.74 -0.02 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.49 -0.02 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.99 -0.02 0 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.74 -0.02 0 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 1.49 -0.02 0 0 465 0
29SEP26 7.00 C 0.00 0.00 0.00 1.24 -0.02 0 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.99 -0.02 0 0 1,251 0
29SEP26 7.50 C 0.00 0.00 0.00 0.74 -0.02 0 0 619 0
29SEP26 7.75 C 0.00 0.00 0.00 0.50 -0.02 26 0 389 0
29SEP26 8.00 C 0.26 0.26 0.26 0.26 -0.01 19 6 1,564 -6
29SEP26 8.25 C 0.00 0.00 0.00 0.09 -0.01 20 0 1,779 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 295 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 225 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.55 -0.01 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.45 -0.01 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.35 -0.01 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.26 0.00 67 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.01 0.00 60 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.76 0.00 53 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.51 0.00 46 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.26 0.00 39 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.01 -0.01 32 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.76 -0.01 24 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 1.49 -0.03 0 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 1.24 -0.04 0 0 434 0
29OCT26 7.25 C 0.00 0.00 0.00 1.02 -0.02 22 0 240 0
29OCT26 7.50 C 0.00 0.00 0.00 0.78 -0.02 20 0 384 0
29OCT26 7.75 C 0.00 0.00 0.00 0.56 -0.02 20 0 511 0
29OCT26 8.00 C 0.00 0.00 0.00 0.37 -0.01 20 0 662 0
29OCT26 8.25 C 0.00 0.00 0.00 0.22 -0.02 20 0 919 0
29OCT26 8.50 C 0.11 0.11 0.11 0.12 -0.01 20 1 1,015 0
29OCT26 8.75 C 0.00 0.00 0.00 0.06 -0.01 20 0 452 0
29OCT26 9.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 116 0
29OCT26 9.25 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.26 -0.01 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.01 0.00 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.76 -0.01 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.51 0.00 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.26 -0.01 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.02 -0.01 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.77 0.00 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.53 0.00 21 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 1.29 0.00 22 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 1.05 -0.02 21 0 414 0
27NOV26 7.50 C 0.00 0.00 0.00 0.83 -0.02 21 0 175 0
27NOV26 7.75 C 0.00 0.00 0.00 0.62 -0.01 20 0 1,280 0
27NOV26 8.00 C 0.00 0.00 0.00 0.44 -0.02 20 0 120 0
27NOV26 8.25 C 0.00 0.00 0.00 0.31 -0.01 20 0 115 0
27NOV26 8.50 C 0.00 0.00 0.00 0.20 -0.01 20 0 345 0
27NOV26 8.75 C 0.00 0.00 0.00 0.12 -0.01 20 0 309 0
27NOV26 9.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 325 0
27NOV26 9.25 C 0.00 0.00 0.00 0.05 0.00 22 0 225 0
27NOV26 9.50 C 0.00 0.00 0.00 0.03 0.00 22 0 114 0
27NOV26 9.75 C 0.00 0.00 0.00 0.02 0.00 23 0 6 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 120 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.55 -0.01 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.45 -0.01 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.35 -0.01 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.26 -0.01 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.01 0.00 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.76 -0.01 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.51 -0.01 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.26 -0.02 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.02 -0.01 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.77 -0.01 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.53 -0.01 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.29 -0.01 14 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 1.07 -0.02 20 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.85 -0.02 20 0 114 0
30DEC26 7.75 C 0.00 0.00 0.00 0.63 -0.02 18 0 493 0
30DEC26 8.00 C 0.00 0.00 0.00 0.47 -0.02 19 0 486 0
30DEC26 8.25 C 0.00 0.00 0.00 0.35 -0.02 20 0 94 0
30DEC26 8.50 C 0.00 0.00 0.00 0.24 -0.01 20 0 47 0
30DEC26 8.75 C 0.00 0.00 0.00 0.16 -0.01 20 0 255 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.01 20 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30MAR27 4.70 C 0.00 0.00 0.00 3.55 -0.02 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.45 -0.02 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.35 -0.02 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.26 -0.01 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.01 -0.01 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.76 -0.01 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.51 -0.01 0 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 2.26 -0.02 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.02 -0.01 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.78 -0.01 0 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.54 -0.01 16 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.31 -0.02 19 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 1.10 -0.02 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.90 -0.01 20 0 14 0
30MAR27 7.75 C 0.00 0.00 0.00 0.72 -0.02 20 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.58 -0.01 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.45 -0.01 20 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.34 -0.01 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.26 0.00 20 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.18 -0.01 19 0 60 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 -0.01 19 0 390 0
30MAR27 9.50 C 0.00 0.00 0.00 0.10 -0.01 20 0 270 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 -0.01 20 0 150 0
30MAR27 10.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.55 -0.02 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.45 -0.02 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.35 -0.02 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.26 -0.01 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.01 -0.01 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.76 -0.02 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.51 -0.02 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.27 -0.01 0 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.80 -0.02 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.58 -0.03 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.38 -0.02 21 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.14 -0.05 19 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.96 -0.01 19 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.80 0.00 19 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.68 0.00 20 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.55 0.00 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.44 +0.01 19 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.35 0.00 19 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.28 0.00 19 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.22 +0.01 19 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.17 +0.01 19 0 90 0
29JUN27 9.75 C 0.00 0.00 0.00 0.13 0.00 19 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 3.01 -0.01 0 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.76 -0.02 0 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.51 -0.02 0 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.27 -0.02 0 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.04 -0.02 17 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.82 -0.02 19 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.61 -0.02 19 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.41 -0.02 19 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.22 -0.04 19 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.07 -0.01 19 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.91 -0.01 19 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.77 -0.01 19 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.65 -0.01 19 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.54 -0.01 19 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.45 -0.01 19 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.38 -0.01 19 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.32 0.00 20 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.27 0.00 20 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.22 0.00 20 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.18 0.00 20 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
TOTAL CALL 7 19,410 -6
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 185 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 172 0 100 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 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 129 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 116 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 102 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 90 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 78 0 390 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,321 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 1,670 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 281 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 414 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 0.00 21 0 588 0
29SEP26 8.25 P 0.00 0.00 0.00 0.10 +0.01 21 0 171 0
29SEP26 8.50 P 0.00 0.00 0.00 0.27 +0.01 19 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.51 +0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.51 +0.01 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.80 +0.03 98 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.26 +0.01 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.76 +0.01 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 83 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 78 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 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 45 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 0.00 23 0 5 0
29OCT26 7.50 P 0.00 0.00 0.00 0.02 0.00 21 0 362 0
29OCT26 7.75 P 0.00 0.00 0.00 0.06 +0.01 22 0 776 0
29OCT26 8.00 P 0.14 0.14 0.14 0.12 +0.01 22 1 552 +1
29OCT26 8.25 P 0.00 0.00 0.00 0.22 +0.01 21 0 156 0
29OCT26 8.50 P 0.00 0.00 0.00 0.38 +0.02 22 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.56 0.00 22 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.77 +0.02 20 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.30 +0.04 36 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.55 +0.04 41 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.80 +0.03 45 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.30 +0.04 54 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.80 +0.04 61 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 25 0 10 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
27NOV26 7.25 P 0.00 0.00 0.00 0.03 0.00 22 0 30 0
27NOV26 7.50 P 0.00 0.00 0.00 0.05 0.00 21 0 432 0
27NOV26 7.75 P 0.00 0.00 0.00 0.10 0.00 21 0 1,916 0
27NOV26 8.00 P 0.00 0.00 0.00 0.18 +0.01 21 0 124 0
27NOV26 8.25 P 0.00 0.00 0.00 0.29 +0.01 21 0 220 0
27NOV26 8.50 P 0.00 0.00 0.00 0.44 +0.01 22 0 90 0
27NOV26 8.75 P 0.00 0.00 0.00 0.60 0.00 21 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.80 +0.01 21 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.02 +0.01 20 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.30 +0.02 29 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.55 +0.02 32 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.80 +0.03 36 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.30 +0.03 42 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.80 +0.03 48 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 48 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 0.00 20 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.06 0.00 20 0 226 0
30DEC26 7.50 P 0.00 0.00 0.00 0.11 0.00 20 0 187 0
30DEC26 7.75 P 0.00 0.00 0.00 0.19 0.00 20 0 129 0
30DEC26 8.00 P 0.00 0.00 0.00 0.29 +0.01 20 0 375 0
30DEC26 8.25 P 0.00 0.00 0.00 0.41 +0.01 19 0 118 0
30DEC26 8.50 P 0.00 0.00 0.00 0.57 +0.01 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.76 +0.02 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.97 +0.02 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.20 +0.01 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.43 +0.01 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.67 +0.02 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.91 +0.02 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.40 +0.02 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.89 +0.01 28 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 0.00 20 0 47 0
30MAR27 6.75 P 0.00 0.00 0.00 0.05 0.00 20 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 160 0
30MAR27 7.25 P 0.00 0.00 0.00 0.13 0.00 20 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.20 0.00 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.28 +0.01 19 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 0.38 +0.01 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.51 +0.01 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.66 +0.01 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.84 +0.02 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.03 +0.01 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.25 +0.01 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.48 +0.02 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.70 +0.02 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.94 +0.02 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.42 +0.02 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.91 +0.02 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 0.00 18 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.03 0.00 19 0 70 0
29JUN27 6.50 P 0.00 0.00 0.00 0.05 0.00 19 0 150 0
29JUN27 6.75 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.18 +0.01 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.26 +0.02 19 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.35 +0.02 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.45 +0.01 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.58 +0.01 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.73 +0.01 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.89 +0.02 19 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.08 +0.03 19 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.29 +0.02 20 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.50 +0.02 20 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.72 +0.02 20 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.95 +0.02 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.42 +0.01 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.91 +0.02 24 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 20 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.18 +0.01 20 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.25 +0.01 20 0 18 0
29SEP27 7.50 P 0.00 0.00 0.00 0.33 +0.01 20 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 0.43 +0.01 20 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.54 +0.01 20 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.67 +0.01 20 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.82 +0.01 20 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.98 +0.01 20 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.17 +0.02 21 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.36 +0.03 21 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.56 +0.01 21 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.77 +0.02 21 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.99 +0.02 22 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.44 +0.02 22 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.92 +0.02 23 0 0 0
TOTAL PUT 1 14,578 +1
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$ 19.620
29SEP26 8.50 C 0.00 0.00 0.00 11.12 -0.18 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.88 -0.17 220 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.63 -0.17 212 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 10.37 -0.18 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 10.13 -0.17 197 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.88 -0.17 189 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.63 -0.17 182 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 9.13 -0.17 169 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.63 -0.17 156 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 8.13 -0.17 143 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.63 -0.17 132 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.13 -0.17 120 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.63 -0.17 109 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.13 -0.17 99 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.63 -0.17 89 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.12 -0.18 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.63 -0.17 69 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.13 -0.17 60 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.63 -0.17 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.13 -0.17 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.63 -0.17 32 0 50 0
29SEP26 17.50 C 0.00 0.00 0.00 2.13 -0.17 0 0 446 0
29SEP26 18.00 C 0.00 0.00 0.00 1.63 -0.17 0 0 521 0
29SEP26 18.50 C 0.00 0.00 0.00 1.14 -0.17 23 0 2,463 0
29SEP26 19.00 C 0.90 0.90 0.67 0.70 -0.17 26 1,600 1,925 -960
29SEP26 19.50 C 0.41 0.48 0.21 0.36 -0.09 26 1,410 2,730 +967
29SEP26 20.00 C 0.00 0.00 0.00 0.14 -0.06 26 0 1,280 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 115 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 - 107 0 0 -
29SEP26 29.00 C 0.00 0.00 0.00 0.01 - 116 0 0 -
29OCT26 9.00 C 0.00 0.00 0.00 10.65 -0.17 86 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 10.40 -0.17 81 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 10.15 -0.17 74 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 9.97 -0.09 120 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 9.72 -0.09 116 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 9.22 -0.08 108 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 8.72 -0.08 101 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 8.21 -0.12 91 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 7.66 -0.17 58 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 7.16 -0.16 50 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.73 -0.07 76 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 6.23 -0.07 70 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.66 -0.17 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.24 -0.07 60 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.75 -0.09 55 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.26 -0.09 51 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.76 -0.10 45 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.14 -0.20 0 0 42 0
29OCT26 17.00 C 0.00 0.00 0.00 2.65 -0.20 0 0 15 0
29OCT26 17.50 C 0.00 0.00 0.00 2.20 -0.17 22 0 426 0
29OCT26 18.00 C 0.00 0.00 0.00 1.74 -0.17 22 0 299 0
29OCT26 18.50 C 0.00 0.00 0.00 1.31 -0.17 21 0 167 0
29OCT26 19.00 C 0.00 0.00 0.00 0.94 -0.15 21 0 100 0
29OCT26 19.50 C 0.71 0.71 0.67 0.65 -0.10 22 100 200 -100
29OCT26 20.00 C 0.37 0.37 0.37 0.42 -0.08 22 111 3,320 +100
29OCT26 21.00 C 0.00 0.00 0.00 0.14 -0.06 22 0 1,240 0
29OCT26 22.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
29OCT26 29.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
27NOV26 11.50 C 0.00 0.00 0.00 8.24 -0.11 69 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 7.79 -0.04 72 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 7.29 -0.03 66 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 6.80 0.00 63 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 6.30 0.00 57 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.70 -0.13 31 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 5.32 0.00 50 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.78 -0.06 41 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.33 -0.02 41 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.80 -0.06 34 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.31 -0.10 31 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.73 -0.22 18 0 23 0
27NOV26 17.50 C 0.00 0.00 0.00 2.34 -0.16 24 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 1.93 -0.15 24 0 60 0
27NOV26 18.50 C 0.00 0.00 0.00 1.52 -0.13 23 0 75 0
27NOV26 19.00 C 0.00 0.00 0.00 1.22 -0.09 24 0 45 0
27NOV26 19.50 C 0.00 0.00 0.00 0.95 -0.07 25 0 24 0
27NOV26 20.00 C 0.00 0.00 0.00 0.72 -0.07 25 0 182 0
27NOV26 21.00 C 0.00 0.00 0.00 0.37 -0.08 25 0 45 0
27NOV26 22.00 C 0.25 0.25 0.25 0.17 -0.05 24 16 16 +1
27NOV26 23.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
27NOV26 29.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
30DEC26 9.00 C 0.00 0.00 0.00 10.76 -0.08 81 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 10.51 -0.07 78 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 10.27 -0.06 77 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 10.02 -0.08 74 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 9.81 -0.02 78 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 9.25 -0.09 62 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 8.79 -0.07 64 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 8.29 -0.08 59 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.81 -0.03 57 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.29 -0.09 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.83 -0.04 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.31 -0.07 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.84 -0.01 43 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 5.39 -0.02 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.89 -0.03 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.35 -0.08 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.85 -0.09 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.31 -0.16 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.90 -0.16 24 0 234 0
30DEC26 17.50 C 0.00 0.00 0.00 2.48 -0.16 24 0 111 0
30DEC26 18.00 C 0.00 0.00 0.00 2.10 -0.07 24 0 144 0
30DEC26 18.50 C 1.72 1.72 1.72 1.74 -0.08 24 15 90 +15
30DEC26 19.00 C 0.00 0.00 0.00 1.43 -0.07 24 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 1.16 -0.06 25 0 125 0
30DEC26 20.00 C 0.00 0.00 0.00 0.94 -0.05 25 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.56 -0.08 25 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 0.32 -0.05 25 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.17 -0.03 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 200 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
30MAR27 9.00 C 0.00 0.00 0.00 10.81 -0.05 64 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 10.54 -0.10 58 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 10.27 -0.10 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 10.02 -0.11 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 9.81 -0.07 54 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 9.26 -0.16 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 8.83 -0.08 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.41 -0.03 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.81 -0.12 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.29 -0.16 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.83 -0.13 33 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 6.31 -0.16 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.84 -0.16 28 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 5.39 -0.11 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.98 +0.01 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.43 -0.06 26 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 3.98 -0.11 25 0 65 0
30MAR27 16.50 C 0.00 0.00 0.00 3.54 -0.10 25 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 3.12 -0.15 24 0 295 0
30MAR27 17.50 C 0.00 0.00 0.00 2.74 -0.14 24 0 110 0
30MAR27 18.00 C 0.00 0.00 0.00 2.38 -0.10 24 0 60 0
30MAR27 18.50 C 0.00 0.00 0.00 2.05 -0.10 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.76 -0.15 24 0 175 0
30MAR27 19.50 C 0.00 0.00 0.00 1.49 -0.16 24 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 1.25 -0.15 24 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.89 -0.09 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.60 -0.07 25 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 0.39 -0.05 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.25 -0.03 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.16 -0.02 24 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 - 25 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 0.02 - 24 0 0 -
29JUN27 9.00 C 0.00 0.00 0.00 10.81 -0.06 56 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 10.54 -0.10 51 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 10.27 -0.14 45 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 10.02 -0.13 43 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 9.81 -0.08 47 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 9.26 -0.18 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 8.83 -0.12 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 8.41 -0.03 45 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.81 -0.17 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 7.29 -0.17 25 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.83 -0.13 29 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.32 -0.18 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.85 -0.16 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.48 -0.02 30 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.98 -0.05 27 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.44 -0.17 23 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 4.04 -0.08 24 0 103 0
29JUN27 16.50 C 0.00 0.00 0.00 3.61 -0.09 23 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 3.22 -0.15 23 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 2.97 -0.03 25 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 2.65 -0.01 25 0 65 0
29JUN27 18.50 C 0.00 0.00 0.00 2.35 +0.01 25 0 52 0
29JUN27 19.00 C 0.00 0.00 0.00 2.08 +0.03 25 0 10 0
29JUN27 19.50 C 1.75 1.75 1.75 1.83 -0.01 25 20 70 +20
29JUN27 20.00 C 0.00 0.00 0.00 1.60 +0.05 25 0 223 0
29JUN27 21.00 C 0.00 0.00 0.00 1.21 +0.02 25 0 75 0
29JUN27 22.00 C 0.00 0.00 0.00 0.94 +0.08 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.69 +0.07 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.51 +0.07 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.37 +0.06 25 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.27 +0.06 26 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 0.13 - 25 0 0 -
29JUN27 29.00 C 0.00 0.00 0.00 0.09 - 25 0 0 -
29SEP27 13.50 C 0.00 0.00 0.00 6.47 -0.05 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.99 -0.06 29 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.48 -0.11 26 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.99 -0.17 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.56 -0.17 23 0 10 0
29SEP27 16.00 C 0.00 0.00 0.00 4.18 -0.14 24 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.81 -0.13 24 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 3.45 -0.16 24 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 3.13 -0.14 24 0 30 0
29SEP27 18.00 C 0.00 0.00 0.00 2.86 -0.10 24 0 30 0
29SEP27 18.50 C 0.00 0.00 0.00 2.59 -0.07 25 0 45 0
29SEP27 19.00 C 0.00 0.00 0.00 2.32 -0.08 24 0 30 0
29SEP27 19.50 C 0.00 0.00 0.00 2.08 -0.06 24 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 1.85 -0.07 24 0 15 0
29SEP27 21.00 C 0.00 0.00 0.00 1.51 -0.05 25 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.18 -0.04 25 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.92 -0.03 25 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.71 -0.02 25 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.54 -0.01 25 0 100 0
29SEP27 26.00 C 0.00 0.00 0.00 0.40 -0.01 25 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.31 0.00 25 0 2 0
29SEP27 28.00 C 0.00 0.00 0.00 0.23 - 25 0 0 -
29SEP27 29.00 C 0.00 0.00 0.00 0.17 - 25 0 0 -
TOTAL CALL 3,272 20,328 +43
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 189 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 175 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 139 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 128 0 254 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 118 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 108 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 98 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 88 0 205 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 78 0 179 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 853 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 522 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.02 +0.01 27 0 3,282 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 3,912 0
29SEP26 19.50 P 0.26 0.26 0.23 0.21 +0.05 25 200 3,095 +200
29SEP26 20.00 P 0.40 0.43 0.40 0.50 +0.09 25 300 1,200 +300
29SEP26 21.00 P 0.00 0.00 0.00 1.38 +0.16 0 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 2.38 +0.17 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.43 +0.22 74 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 4.46 +0.21 97 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.43 +0.20 103 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.40 +0.17 102 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.45 +0.22 135 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.43 - 140 0 0 -
29SEP26 29.00 P 0.00 0.00 0.00 9.46 - 162 0 0 -
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 101 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 51 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 38 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 172 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 75 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 22 0 295 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 0.00 22 0 550 0
29OCT26 18.00 P 0.00 0.00 0.00 0.07 0.00 22 0 400 0
29OCT26 18.50 P 0.00 0.00 0.00 0.14 0.00 22 0 1,805 0
29OCT26 19.00 P 0.00 0.00 0.00 0.27 +0.02 22 0 2,410 0
29OCT26 19.50 P 0.42 0.43 0.42 0.45 +0.03 21 200 1,700 +200
29OCT26 20.00 P 0.69 0.70 0.69 0.74 +0.05 22 200 900 +200
29OCT26 21.00 P 0.00 0.00 0.00 1.47 +0.12 22 0 90 0
29OCT26 22.00 P 2.45 2.46 2.45 2.46 +0.20 30 41 53 +33
29OCT26 23.00 P 0.00 0.00 0.00 3.43 +0.22 35 0 30 0
29OCT26 24.00 P 0.00 0.00 0.00 4.46 +0.16 45 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.43 +0.13 48 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.40 +0.08 49 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.45 +0.10 63 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.43 - 66 0 0 -
29OCT26 29.00 P 0.00 0.00 0.00 9.46 - 75 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 49 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 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 38 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 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 25 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.04 0.00 25 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 0.06 0.00 24 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.12 +0.01 24 0 45 0
27NOV26 18.00 P 0.19 0.19 0.19 0.20 +0.01 24 15 23 +15
27NOV26 18.50 P 0.32 0.32 0.32 0.32 +0.02 24 30 78 +30
27NOV26 19.00 P 0.00 0.00 0.00 0.49 +0.03 24 0 30 0
27NOV26 19.50 P 0.00 0.00 0.00 0.70 +0.05 24 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.98 +0.05 24 0 30 0
27NOV26 21.00 P 0.00 0.00 0.00 1.70 +0.11 26 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 2.47 +0.13 24 0 30 0
27NOV26 23.00 P 0.00 0.00 0.00 3.45 +0.12 29 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 4.46 +0.12 36 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.43 +0.12 38 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.40 +0.04 39 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.45 +0.09 49 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.43 - 52 0 0 -
27NOV26 29.00 P 0.00 0.00 0.00 9.46 - 59 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 50 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 43 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 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 26 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 0.03 +0.01 25 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 0.00 25 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 0.00 24 0 210 0
30DEC26 17.00 P 0.00 0.00 0.00 0.14 +0.02 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.22 +0.02 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.32 +0.02 24 0 195 0
30DEC26 18.50 P 0.00 0.00 0.00 0.46 +0.03 24 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 0.64 +0.04 24 0 75 0
30DEC26 19.50 P 0.00 0.00 0.00 0.86 +0.04 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.13 +0.04 24 0 29 0
30DEC26 21.00 P 0.00 0.00 0.00 1.84 +0.10 26 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 2.56 +0.13 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 3.54 +0.15 29 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.46 +0.11 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.43 +0.06 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.40 +0.04 34 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.45 +0.06 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.43 - 44 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 9.46 - 50 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 42 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 38 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 28 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.09 0.00 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.13 +0.01 24 0 49 0
30MAR27 16.00 P 0.00 0.00 0.00 0.20 +0.02 24 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 0.28 +0.02 24 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 0.39 +0.03 24 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 0.52 +0.04 24 0 110 0
30MAR27 18.00 P 0.00 0.00 0.00 0.67 +0.04 24 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 0.88 +0.04 24 0 90 0
30MAR27 19.00 P 0.00 0.00 0.00 1.07 +0.05 23 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 1.31 +0.06 23 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.58 +0.07 23 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 2.27 +0.10 24 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 3.07 +0.10 26 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 3.91 +0.13 27 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 4.79 +0.13 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.69 +0.11 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.62 +0.09 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.55 +0.07 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.50 - 31 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 9.46 - 31 0 0 -
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 36 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 29 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.05 +0.03 26 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.07 +0.03 25 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.10 +0.03 25 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.15 +0.05 25 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.21 +0.07 25 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.28 +0.08 25 0 25 0
29JUN27 16.00 P 0.00 0.00 0.00 0.37 +0.10 25 0 15 0
29JUN27 16.50 P 0.00 0.00 0.00 0.48 +0.12 25 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 0.62 +0.14 25 0 15 0
29JUN27 17.50 P 0.61 0.61 0.61 0.77 +0.15 25 15 45 +15
29JUN27 18.00 P 0.00 0.00 0.00 0.95 +0.17 25 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.18 +0.19 25 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 1.37 +0.16 25 0 30 0
29JUN27 19.50 P 0.00 0.00 0.00 1.67 +0.22 25 0 30 0
29JUN27 20.00 P 0.00 0.00 0.00 1.94 +0.27 25 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 2.56 +0.17 25 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 3.24 +0.14 25 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 4.05 +0.16 26 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 4.91 +0.17 27 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 5.79 +0.15 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.70 +0.12 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.62 +0.08 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.55 - 29 0 0 -
29JUN27 29.00 P 0.00 0.00 0.00 9.49 - 29 0 0 -
29SEP27 13.50 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.16 +0.02 25 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.21 +0.03 24 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.28 +0.03 24 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.39 +0.06 25 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.49 +0.04 24 0 75 0
29SEP27 16.50 P 0.00 0.00 0.00 0.59 +0.02 24 0 15 0
29SEP27 17.00 P 0.00 0.00 0.00 0.73 +0.03 24 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 0.89 +0.06 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.08 +0.04 24 0 15 0
29SEP27 18.50 P 0.00 0.00 0.00 1.28 +0.07 24 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 1.51 +0.01 24 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 1.78 +0.03 24 0 15 0
29SEP27 20.00 P 0.00 0.00 0.00 2.07 +0.07 24 0 15 0
29SEP27 21.00 P 0.00 0.00 0.00 2.72 +0.15 25 0 15 0
29SEP27 22.00 P 0.00 0.00 0.00 3.47 +0.13 26 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 4.25 +0.15 26 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 5.08 +0.17 27 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.94 +0.16 28 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.82 +0.14 28 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.70 +0.08 28 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.63 - 29 0 0 -
29SEP27 29.00 P 0.00 0.00 0.00 9.54 - 28 0 0 -
TOTAL PUT 1,001 35,284 +993
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$ 89.500
25SEP26 67.00 C 0.00 0.00 0.00 22.52 +0.50 108 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 21.52 +0.50 102 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 20.52 +0.50 96 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 19.52 +0.50 90 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 18.52 +0.50 85 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 17.52 +0.50 79 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 16.52 +0.50 74 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 15.52 +0.50 68 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 14.52 +0.50 63 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 13.52 +0.49 58 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 12.52 +0.49 52 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 11.52 +0.49 47 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 10.52 +0.49 41 0 0 0
25SEP26 80.00 C 9.34 9.34 9.19 9.52 +0.48 35 170 0 0
25SEP26 81.00 C 0.00 0.00 0.00 8.53 +0.47 46 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 7.54 +0.45 45 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 6.57 +0.42 45 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 5.62 +0.38 45 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 4.71 +0.33 46 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 3.79 +0.24 42 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 3.15 +0.34 49 0 30 0
25SEP26 88.00 C 0.00 0.00 0.00 2.43 +0.24 48 0 45 0
25SEP26 89.00 C 0.00 0.00 0.00 1.81 +0.14 47 0 77 0
25SEP26 90.00 C 2.51 3.00 1.48 1.31 +0.06 47 136 192 -39
25SEP26 91.00 C 1.69 1.69 1.69 0.90 -0.01 46 7 185 +7
25SEP26 92.00 C 1.00 1.80 0.70 0.60 -0.02 46 24 265 -1
25SEP26 93.00 C 0.85 1.27 0.44 0.38 -0.04 46 20 221 +6
25SEP26 94.00 C 0.76 1.03 0.40 0.24 -0.03 46 305 222 +95
25SEP26 95.00 C 0.60 0.60 0.28 0.14 -0.03 46 25 159 0
25SEP26 96.00 C 0.38 0.52 0.37 0.08 -0.02 46 84 120 +28
25SEP26 97.00 C 0.30 0.40 0.30 0.05 -0.01 47 144 190 +144
25SEP26 98.00 C 0.17 0.30 0.17 0.03 -0.01 48 105 148 +88
25SEP26 99.00 C 0.15 0.22 0.15 0.02 0.00 50 13 57 +13
25SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
25SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
25SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 57 0 65 0
25SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 107.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 108.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 109.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 54.52 +0.50 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 53.52 +0.50 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 52.52 +0.50 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 51.52 +0.49 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 50.52 +0.49 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 49.52 +0.49 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 48.52 +0.49 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 47.52 +0.49 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 46.52 +0.49 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 45.53 +0.50 167 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 44.53 +0.50 160 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 43.53 +0.50 154 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 42.53 +0.50 147 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 41.53 +0.50 140 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 40.53 +0.50 132 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 39.53 +0.50 124 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 37.03 +0.50 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.53 +0.49 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.03 +0.49 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.53 +0.49 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.04 +0.50 87 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.54 +0.50 75 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.04 +0.50 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.54 +0.49 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.04 +0.49 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.55 +0.50 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.06 +0.49 44 0 71 0
29SEP26 80.00 C 0.00 0.00 0.00 9.60 +0.48 42 2 347 0
29SEP26 82.50 C 0.00 0.00 0.00 7.24 +0.45 42 0 182 0
29SEP26 85.00 C 6.50 6.50 6.50 5.17 +0.47 45 10 1,631 0
29SEP26 87.50 C 4.70 4.70 4.70 3.29 +0.36 43 2 6,303 0
29SEP26 90.00 C 3.40 3.45 1.69 1.97 +0.27 44 36 2,418 -1
29SEP26 92.50 C 1.70 2.15 0.91 1.03 +0.14 43 3,827 10,472 +2,115
29SEP26 95.00 C 0.80 1.25 0.59 0.48 +0.08 43 226 7,584 +73
29SEP26 97.50 C 0.46 0.66 0.45 0.20 +0.04 43 63 10,859 +60
29SEP26 100.00 C 0.18 0.39 0.15 0.07 +0.01 42 1,337 4,524 -117
29SEP26 102.50 C 0.20 0.21 0.10 0.03 +0.01 44 300 16,403 -30
29SEP26 105.00 C 0.05 0.12 0.05 0.01 0.00 44 234 6,675 -203
29SEP26 107.50 C 0.01 0.04 0.01 0.01 0.00 50 75 15,662 -75
29SEP26 110.00 C 0.01 0.08 0.01 0.01 0.00 56 21 3,723 -1
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 4,093 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,444 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 6,603 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 76 0 5,123 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 81 0 6,156 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 86 0 8,680 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1,514 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 95 0 8,467 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1,084 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 103 0 3,740 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 107 2 4,064 -2
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 111 0 5,537 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 115 0 1,683 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1,194 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 123 0 2,361 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 127 0 2,163 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 130 0 221 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 134 0 1,423 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 137 0 642 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 141 0 6,414 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 144 0 543 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 147 0 1,111 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 151 0 511 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 154 0 404 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 157 0 367 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 160 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 163 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 166 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 169 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 172 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 174 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 177 0 121 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 180 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 183 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 185 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 188 0 1,371 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 193 0 446 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 198 0 2,209 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 203 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 208 0 777 0
02OCT26 67.00 C 0.00 0.00 0.00 22.56 +0.50 60 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 21.56 +0.50 57 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 20.56 +0.50 53 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 19.56 +0.50 48 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 18.56 +0.49 44 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 17.56 +0.49 38 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 16.56 +0.49 0 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 15.57 +0.49 44 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 14.57 +0.49 41 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 13.58 +0.48 41 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 12.59 +0.47 41 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 11.62 +0.48 42 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 10.65 +0.46 42 0 0 0
02OCT26 80.00 C 0.00 0.00 0.00 9.70 +0.45 42 0 0 0
02OCT26 81.00 C 0.00 0.00 0.00 8.76 +0.43 41 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 7.86 +0.41 42 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 6.99 +0.39 42 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 6.15 +0.36 42 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 5.37 +0.34 42 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 4.72 +0.44 43 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 4.02 +0.38 43 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 3.42 +0.35 43 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 2.85 +0.29 43 0 0 0
02OCT26 90.00 C 2.20 2.20 2.20 2.36 +0.24 43 19 25 +19
02OCT26 91.00 C 0.00 0.00 0.00 1.92 +0.18 43 0 0 0
02OCT26 92.00 C 2.79 2.79 2.79 1.54 +0.12 42 15 48 +15
02OCT26 93.00 C 1.98 1.98 1.98 1.22 +0.10 42 15 80 +15
02OCT26 94.00 C 0.00 0.00 0.00 0.95 +0.07 42 0 125 0
02OCT26 95.00 C 1.16 1.52 0.84 0.74 +0.06 42 89 194 +89
02OCT26 96.00 C 1.04 1.04 0.99 0.56 +0.04 42 12 67 +12
02OCT26 97.00 C 1.00 1.09 0.98 0.42 +0.03 42 52 116 +50
02OCT26 98.00 C 0.00 0.00 0.00 0.31 +0.02 42 0 0 0
02OCT26 99.00 C 0.68 0.68 0.68 0.23 +0.02 42 4 4 +4
02OCT26 100.00 C 0.46 0.60 0.46 0.17 +0.02 42 40 40 +40
02OCT26 101.00 C 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
02OCT26 102.00 C 0.26 0.26 0.26 0.09 +0.01 42 15 15 +15
02OCT26 103.00 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
02OCT26 104.00 C 0.18 0.18 0.18 0.04 0.00 42 15 15 +15
02OCT26 105.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
02OCT26 106.00 C 0.17 0.17 0.17 0.02 0.00 42 20 20 +20
02OCT26 107.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 108.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
02OCT26 109.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 54.61 +0.50 92 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 53.61 +0.50 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 52.61 +0.49 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 51.62 +0.50 86 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 50.62 +0.50 74 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 49.62 +0.49 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 48.63 +0.50 80 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 47.63 +0.50 71 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 46.63 +0.50 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 45.63 +0.49 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 44.64 +0.50 67 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 43.64 +0.50 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 42.64 +0.49 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 41.65 +0.50 63 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 40.65 +0.50 50 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 39.65 +0.49 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 37.16 +0.50 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 34.67 +0.50 47 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 32.18 +0.50 46 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 29.69 +0.50 44 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 27.20 +0.50 41 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 24.60 +0.37 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 22.16 +0.47 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 19.81 +0.47 39 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 17.36 +0.41 37 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 15.14 +0.50 40 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 12.94 +0.48 40 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 10.89 +0.41 41 0 52 0
29OCT26 82.50 C 0.00 0.00 0.00 9.11 +0.53 42 0 1,184 0
29OCT26 85.00 C 9.14 9.14 9.14 7.43 +0.76 42 10 3,243 0
29OCT26 87.50 C 7.55 7.55 5.68 5.89 +0.40 41 9 457 0
29OCT26 90.00 C 4.76 6.15 4.54 4.60 +0.32 41 144 3,883 -51
29OCT26 92.50 C 4.59 4.73 4.59 3.60 +0.32 41 8 7,933 -8
29OCT26 95.00 C 3.32 3.85 3.24 2.71 +0.27 41 1,604 1,653 +236
29OCT26 97.50 C 2.55 2.95 2.11 2.01 +0.23 41 58 11,684 +28
29OCT26 100.00 C 1.93 2.30 1.57 1.46 +0.19 41 29 691 +9
29OCT26 102.50 C 1.59 1.85 1.22 1.04 +0.15 41 149 3,457 +143
29OCT26 105.00 C 1.23 1.39 0.92 0.73 +0.11 41 331 2,763 -80
29OCT26 107.50 C 1.00 1.10 0.70 0.51 +0.09 41 43 4,108 +43
29OCT26 110.00 C 0.81 0.81 0.79 0.34 +0.06 41 32 877 +12
29OCT26 112.50 C 0.65 0.65 0.61 0.23 +0.05 41 20 652 +9
29OCT26 115.00 C 0.18 0.38 0.18 0.15 +0.03 41 150 1,791 -45
29OCT26 117.50 C 0.36 0.36 0.36 0.10 +0.02 41 18 1,186 +18
29OCT26 120.00 C 0.22 0.22 0.22 0.07 +0.02 41 100 541 +40
29OCT26 122.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 336 0
29OCT26 125.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 682 0
29OCT26 127.50 C 0.00 0.00 0.00 0.02 +0.01 42 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 2 501 +2
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 55 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 58 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 61 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 64 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 68 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 72 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 73 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 54.69 +0.50 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 53.70 +0.50 68 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 52.70 +0.50 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 51.71 +0.50 63 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 50.71 +0.49 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 49.72 +0.50 58 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 48.72 +0.49 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 47.73 +0.50 52 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 46.73 +0.49 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 45.74 +0.50 46 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 44.75 +0.50 53 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 43.75 +0.50 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 42.76 +0.50 49 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 41.76 +0.49 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 40.77 +0.50 45 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 39.78 +0.50 47 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 37.29 +0.49 41 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 34.82 +0.50 44 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 32.35 +0.49 43 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 29.91 +0.45 44 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 27.49 +0.56 44 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 25.11 +0.55 44 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 22.78 +0.73 44 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 20.45 +0.64 43 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 18.28 +0.65 43 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 16.20 +0.63 43 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 14.35 +0.48 44 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 12.63 +0.52 45 0 120 0
27NOV26 82.50 C 0.00 0.00 0.00 10.92 +0.48 44 0 590 0
27NOV26 85.00 C 0.00 0.00 0.00 9.44 +0.56 45 0 2,325 0
27NOV26 87.50 C 0.00 0.00 0.00 8.03 +0.49 44 0 3,039 0
27NOV26 90.00 C 7.68 7.68 7.68 6.82 +0.45 45 6 2,089 0
27NOV26 92.50 C 7.10 7.10 5.72 5.77 +0.40 45 22 2,070 +15
27NOV26 95.00 C 5.61 5.61 5.61 4.84 +0.29 45 4 290 +4
27NOV26 97.50 C 3.96 3.96 3.96 4.04 +0.45 45 2 1,532 +2
27NOV26 100.00 C 4.02 4.08 3.44 3.32 +0.26 45 54 1,960 +10
27NOV26 102.50 C 0.00 0.00 0.00 2.72 +0.24 45 0 1,545 0
27NOV26 105.00 C 3.12 3.12 2.61 2.21 +0.21 45 12 1,966 +12
27NOV26 107.50 C 2.63 2.63 2.63 1.78 +0.17 45 7 498 +7
27NOV26 110.00 C 2.20 2.24 2.15 1.43 +0.15 44 47 4,272 +46
27NOV26 112.50 C 1.70 1.70 1.70 1.14 +0.13 44 2 632 0
27NOV26 115.00 C 0.00 0.00 0.00 0.91 +0.11 44 0 258 0
27NOV26 117.50 C 0.00 0.00 0.00 0.72 +0.11 44 0 537 0
27NOV26 120.00 C 0.97 0.97 0.97 0.56 +0.07 44 15 560 0
27NOV26 122.50 C 0.85 0.85 0.85 0.44 +0.06 44 52 335 +52
27NOV26 125.00 C 0.00 0.00 0.00 0.35 +0.06 44 0 429 0
27NOV26 127.50 C 0.00 0.00 0.00 0.27 +0.04 44 0 80 0
27NOV26 130.00 C 0.00 0.00 0.00 0.21 +0.04 44 0 554 0
27NOV26 132.50 C 0.00 0.00 0.00 0.16 +0.03 44 0 100 0
27NOV26 135.00 C 0.41 0.41 0.41 0.12 +0.02 44 6 10 0
27NOV26 137.50 C 0.00 0.00 0.00 0.10 +0.02 45 0 10 0
27NOV26 140.00 C 0.00 0.00 0.00 0.08 +0.02 45 0 71 0
27NOV26 142.50 C 0.00 0.00 0.00 0.06 +0.01 45 0 96 0
27NOV26 145.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.04 +0.01 45 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.02 +0.01 45 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 54.79 +0.50 58 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 53.79 +0.49 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 52.80 +0.49 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 51.81 +0.50 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 50.82 +0.50 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 49.83 +0.50 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 48.84 +0.50 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 47.84 +0.49 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 46.85 +0.49 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 45.86 +0.49 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 44.87 +0.49 42 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 43.88 +0.49 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 42.89 +0.49 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 41.91 +0.50 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 40.92 +0.50 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 39.93 +0.49 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 37.48 +0.50 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 35.04 +0.50 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.62 +0.50 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.24 +0.50 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.91 +0.50 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.63 +0.51 44 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 23.43 +0.81 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.30 +0.81 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.36 +0.94 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.11 +0.65 42 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 15.63 +0.58 44 0 185 0
30DEC26 80.00 C 0.00 0.00 0.00 13.86 +0.49 44 0 760 0
30DEC26 82.50 C 0.00 0.00 0.00 12.27 +0.46 44 0 70 0
30DEC26 85.00 C 0.00 0.00 0.00 10.65 +0.52 43 0 1,305 0
30DEC26 87.50 C 0.00 0.00 0.00 9.35 +0.50 43 0 1,256 0
30DEC26 90.00 C 9.49 9.49 9.49 8.21 +0.50 43 1 3,440 +1
30DEC26 92.50 C 0.00 0.00 0.00 7.13 +0.41 43 0 2,188 0
30DEC26 95.00 C 7.19 7.19 6.16 6.21 +0.38 43 8,005 9,735 +7,992
30DEC26 97.50 C 6.50 6.50 6.28 5.43 +0.37 44 259 954 +259
30DEC26 100.00 C 5.46 5.50 5.40 4.72 +0.32 44 267 1,590 +154
30DEC26 102.50 C 4.91 4.91 4.91 4.03 +0.22 44 72 875 0
30DEC26 105.00 C 4.41 4.41 3.72 3.49 +0.26 44 105 766 +105
30DEC26 107.50 C 3.48 3.48 3.48 2.97 +0.24 44 15 2,012 0
30DEC26 110.00 C 3.27 3.27 2.70 2.51 +0.21 44 14 17,344 +9
30DEC26 112.50 C 0.00 0.00 0.00 2.12 +0.19 44 0 1,799 0
30DEC26 115.00 C 2.59 2.59 2.48 1.79 +0.17 44 172 5,326 +42
30DEC26 117.50 C 2.28 2.30 2.22 1.50 +0.15 44 383 6,486 +85
30DEC26 120.00 C 0.00 0.00 0.00 1.22 +0.09 44 0 2,527 0
30DEC26 122.50 C 0.00 0.00 0.00 1.02 +0.08 44 0 1,030 0
30DEC26 125.00 C 0.00 0.00 0.00 0.85 +0.07 44 0 4,983 0
30DEC26 127.50 C 0.00 0.00 0.00 0.71 +0.07 44 0 1,067 0
30DEC26 130.00 C 0.00 0.00 0.00 0.59 +0.06 44 0 3,996 0
30DEC26 132.50 C 0.00 0.00 0.00 0.49 +0.05 44 0 1,056 0
30DEC26 135.00 C 0.81 0.81 0.81 0.40 +0.04 44 2 4,563 0
30DEC26 137.50 C 0.00 0.00 0.00 0.33 +0.04 44 0 964 0
30DEC26 140.00 C 0.00 0.00 0.00 0.28 +0.04 44 0 1,904 0
30DEC26 142.50 C 0.00 0.00 0.00 0.23 +0.03 44 0 1,584 0
30DEC26 145.00 C 0.00 0.00 0.00 0.19 +0.03 44 0 950 0
30DEC26 147.50 C 0.00 0.00 0.00 0.16 +0.03 44 0 1,201 0
30DEC26 150.00 C 0.00 0.00 0.00 0.13 +0.02 44 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 0.11 +0.02 44 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.09 +0.02 44 0 1,199 0
30DEC26 157.50 C 0.00 0.00 0.00 0.07 +0.01 44 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 1,205 0
30DEC26 162.50 C 0.00 0.00 0.00 0.05 +0.01 44 0 167 0
30DEC26 165.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 907 0
30DEC26 167.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 6,896 0
30DEC26 170.00 C 0.00 0.00 0.00 0.02 +0.01 43 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 48 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 55.05 +0.50 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 54.07 +0.50 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 53.09 +0.50 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 52.10 +0.49 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 51.13 +0.50 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 50.15 +0.50 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 49.17 +0.49 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 48.20 +0.49 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 47.22 +0.49 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 46.25 +0.48 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 45.28 +0.48 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 44.32 +0.48 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 43.36 +0.48 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 42.40 +0.47 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 41.45 +0.47 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 40.50 +0.46 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 38.16 +0.46 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 35.86 +0.44 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 33.61 +0.43 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.42 +0.41 43 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 29.29 +0.39 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.24 +0.37 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 25.27 +0.35 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.38 +0.33 43 0 35 0
30MAR27 72.50 C 0.00 0.00 0.00 21.58 +0.31 43 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 19.87 +0.28 43 0 220 0
30MAR27 77.50 C 0.00 0.00 0.00 18.25 +0.25 43 0 85 0
30MAR27 80.00 C 0.00 0.00 0.00 16.73 +0.62 43 0 137 0
30MAR27 82.50 C 0.00 0.00 0.00 15.32 +0.67 43 0 150 0
30MAR27 85.00 C 0.00 0.00 0.00 13.77 +0.39 42 0 246 0
30MAR27 87.50 C 0.00 0.00 0.00 12.57 +0.38 43 0 729 0
30MAR27 90.00 C 0.00 0.00 0.00 11.46 +0.37 43 2 694 +1
30MAR27 92.50 C 0.00 0.00 0.00 10.44 +0.36 43 0 184 0
30MAR27 95.00 C 0.00 0.00 0.00 9.52 +0.38 43 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 8.68 +0.37 43 0 73 0
30MAR27 100.00 C 7.92 7.92 7.92 7.92 +0.35 44 65 4,483 0
30MAR27 102.50 C 0.00 0.00 0.00 7.25 +0.32 44 0 6,553 0
30MAR27 105.00 C 0.00 0.00 0.00 6.54 +0.19 44 0 5,201 0
30MAR27 107.50 C 0.00 0.00 0.00 5.89 +0.13 44 0 386 0
30MAR27 110.00 C 6.40 6.40 6.40 5.29 +0.04 44 5 6,311 +5
30MAR27 112.50 C 0.00 0.00 0.00 4.76 +0.03 44 0 2,077 0
30MAR27 115.00 C 0.00 0.00 0.00 4.27 +0.02 44 0 6,901 0
30MAR27 117.50 C 0.00 0.00 0.00 3.83 +0.02 44 0 1,071 0
30MAR27 120.00 C 4.18 4.18 4.18 3.43 +0.01 44 6 2,766 0
30MAR27 122.50 C 0.00 0.00 0.00 2.98 0.00 43 0 421 0
30MAR27 125.00 C 0.00 0.00 0.00 2.67 0.00 43 0 334 0
30MAR27 127.50 C 0.00 0.00 0.00 2.38 -0.01 43 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 2.19 -0.01 44 2 249 -1
30MAR27 132.50 C 0.00 0.00 0.00 1.90 -0.01 43 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 1.70 -0.01 43 0 414 0
30MAR27 137.50 C 0.00 0.00 0.00 1.51 -0.01 43 0 412 0
30MAR27 140.00 C 0.00 0.00 0.00 1.35 -0.01 43 0 334 0
30MAR27 142.50 C 0.00 0.00 0.00 1.24 -0.01 44 0 219 0
30MAR27 145.00 C 0.00 0.00 0.00 1.07 -0.01 43 0 178 0
30MAR27 147.50 C 0.00 0.00 0.00 0.95 -0.02 43 0 24 0
30MAR27 150.00 C 0.00 0.00 0.00 0.85 -0.01 43 0 413 0
30MAR27 152.50 C 0.00 0.00 0.00 0.76 -0.01 43 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 0.67 -0.01 43 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 0.60 -0.01 43 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 0.53 -0.01 43 0 333 0
30MAR27 162.50 C 0.00 0.00 0.00 0.47 -0.01 43 0 327 0
30MAR27 165.00 C 0.00 0.00 0.00 0.42 -0.01 43 0 261 0
30MAR27 167.50 C 0.00 0.00 0.00 0.37 -0.01 43 0 60 0
30MAR27 170.00 C 0.00 0.00 0.00 0.33 -0.01 43 0 215 0
30MAR27 172.50 C 0.00 0.00 0.00 0.30 0.00 43 0 255 0
30MAR27 175.00 C 0.00 0.00 0.00 0.26 -0.01 43 0 131 0
30MAR27 177.50 C 0.00 0.00 0.00 0.23 -0.01 43 0 398 0
30MAR27 180.00 C 0.00 0.00 0.00 0.21 -0.01 43 0 607 0
30MAR27 182.50 C 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.15 0.00 43 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 55.34 +0.49 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 54.38 +0.49 44 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 53.42 +0.50 44 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 52.46 +0.50 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 51.50 +0.49 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 50.54 +0.49 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 49.59 +0.48 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 48.65 +0.49 44 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 47.70 +0.48 43 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 46.77 +0.48 44 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 45.84 +0.48 44 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 44.91 +0.48 44 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 43.99 +0.47 44 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 43.08 +0.47 44 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 42.17 +0.47 44 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 41.27 +0.46 43 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 39.06 +0.45 44 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 36.91 +0.45 44 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 34.81 +0.44 44 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 32.78 +0.42 44 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 30.82 +0.41 44 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 28.93 +0.39 44 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 27.12 +0.38 44 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 25.39 +0.37 44 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 23.74 +0.35 44 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 22.17 +0.34 44 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 20.67 +0.32 44 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 19.26 +0.31 44 0 193 0
29JUN27 82.50 C 0.00 0.00 0.00 17.92 +0.29 44 0 75 0
29JUN27 85.00 C 0.00 0.00 0.00 16.45 +0.45 43 0 226 0
29JUN27 87.50 C 17.07 17.07 17.07 15.30 +0.45 43 15 185 +15
29JUN27 90.00 C 0.00 0.00 0.00 14.32 +0.42 43 0 80 0
29JUN27 92.50 C 0.00 0.00 0.00 13.31 +0.40 44 0 45 0
29JUN27 95.00 C 0.00 0.00 0.00 12.39 +0.40 44 0 2,033 0
29JUN27 97.50 C 0.00 0.00 0.00 11.53 +0.56 44 0 880 0
29JUN27 100.00 C 0.00 0.00 0.00 10.66 +0.24 44 0 591 0
29JUN27 102.50 C 0.00 0.00 0.00 9.93 +0.40 44 0 145 0
29JUN27 105.00 C 0.00 0.00 0.00 9.28 +0.46 44 0 53 0
29JUN27 107.50 C 0.00 0.00 0.00 8.60 +0.39 44 0 345 0
29JUN27 110.00 C 0.00 0.00 0.00 7.94 +0.28 44 0 151 0
29JUN27 112.50 C 0.00 0.00 0.00 7.33 +0.20 44 0 305 0
29JUN27 115.00 C 7.14 7.14 7.14 6.76 +0.16 44 2 270 +2
29JUN27 117.50 C 0.00 0.00 0.00 6.24 +0.12 44 0 249 0
29JUN27 120.00 C 0.00 0.00 0.00 5.59 +0.11 44 0 1,308 0
29JUN27 122.50 C 0.00 0.00 0.00 5.15 +0.10 44 0 114 0
29JUN27 125.00 C 0.00 0.00 0.00 4.74 +0.09 44 0 107 0
29JUN27 127.50 C 0.00 0.00 0.00 4.37 +0.08 44 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 4.03 +0.08 44 0 262 0
29JUN27 132.50 C 0.00 0.00 0.00 3.71 +0.07 44 0 116 0
29JUN27 135.00 C 0.00 0.00 0.00 3.41 +0.06 44 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 3.14 +0.06 44 0 0 0
29JUN27 140.00 C 3.91 3.91 3.91 2.89 +0.05 44 1 47 +1
29JUN27 142.50 C 0.00 0.00 0.00 2.66 +0.05 44 0 117 0
29JUN27 145.00 C 0.00 0.00 0.00 2.45 +0.05 44 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 2.26 +0.05 44 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 2.08 +0.04 44 0 120 0
29JUN27 152.50 C 0.00 0.00 0.00 1.91 +0.03 44 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 1.76 +0.03 44 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 1.62 +0.03 44 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 1.49 +0.03 44 0 143 0
29JUN27 162.50 C 0.00 0.00 0.00 1.37 +0.02 44 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 1.26 +0.02 44 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 1.16 +0.02 44 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 1.07 +0.02 44 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 0.99 +0.02 44 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 0.91 +0.02 44 0 47 0
29JUN27 177.50 C 0.00 0.00 0.00 0.84 +0.02 44 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 0.77 +0.02 44 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 0.71 +0.01 44 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 0.65 +0.01 44 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 0.60 +0.01 44 0 5 0
29SEP27 35.00 C 0.00 0.00 0.00 55.69 +0.49 44 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 54.74 +0.48 43 0 8 0
29SEP27 37.00 C 0.00 0.00 0.00 53.80 +0.48 43 0 0 0
29SEP27 38.00 C 55.00 55.80 53.00 52.87 +0.48 44 67 227 +61
29SEP27 39.00 C 0.00 0.00 0.00 51.94 +0.48 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 51.01 +0.47 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 50.09 +0.47 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 49.18 +0.47 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 48.27 +0.46 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 47.37 +0.46 44 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 46.48 +0.46 44 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 45.59 +0.45 44 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 44.71 +0.45 44 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 43.84 +0.44 44 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 42.98 +0.44 44 0 0 0
29SEP27 50.00 C 42.04 42.04 42.04 42.13 +0.44 44 15 15 +15
29SEP27 52.50 C 0.00 0.00 0.00 40.03 +0.42 44 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 38.00 +0.41 44 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 36.03 +0.40 44 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 34.12 +0.38 44 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 32.28 +0.36 44 0 0 0
29SEP27 65.00 C 30.30 30.30 30.30 30.52 +0.35 44 15 15 +15
29SEP27 67.50 C 0.00 0.00 0.00 28.82 +0.33 44 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 27.20 +0.31 44 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 25.65 +0.30 44 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 24.17 +0.28 44 0 90 0
29SEP27 77.50 C 0.00 0.00 0.00 22.76 +0.27 44 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 21.42 +0.25 44 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 20.14 +0.23 44 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 18.93 +0.49 44 0 121 0
29SEP27 87.50 C 0.00 0.00 0.00 17.80 +0.45 44 0 470 0
29SEP27 90.00 C 0.00 0.00 0.00 16.76 +0.43 44 0 1,771 0
29SEP27 92.50 C 0.00 0.00 0.00 15.64 +0.36 43 0 563 0
29SEP27 95.00 C 0.00 0.00 0.00 14.72 +0.34 44 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 13.86 +0.30 44 0 71 0
29SEP27 100.00 C 0.00 0.00 0.00 13.03 +0.49 44 0 18 0
29SEP27 102.50 C 0.00 0.00 0.00 12.29 +0.49 44 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 11.60 +0.36 44 0 32 0
29SEP27 107.50 C 0.00 0.00 0.00 10.95 +0.33 44 0 30 0
29SEP27 110.00 C 0.00 0.00 0.00 10.29 +0.24 44 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 9.64 +0.32 44 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 9.03 +0.12 44 0 16 0
29SEP27 117.50 C 0.00 0.00 0.00 8.46 +0.08 44 0 4 0
29SEP27 120.00 C 0.00 0.00 0.00 7.92 +0.30 44 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 7.20 -0.15 44 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 6.74 +0.05 44 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 6.31 +0.05 44 0 60 0
29SEP27 130.00 C 0.00 0.00 0.00 5.91 +0.04 44 0 218 0
29SEP27 132.50 C 0.00 0.00 0.00 5.53 +0.04 44 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 5.18 +0.03 44 0 37 0
29SEP27 137.50 C 0.00 0.00 0.00 4.85 +0.03 44 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 4.54 +0.03 44 0 44 0
29SEP27 142.50 C 0.00 0.00 0.00 4.25 +0.02 44 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 3.98 +0.02 44 0 11 0
29SEP27 147.50 C 0.00 0.00 0.00 3.73 +0.02 44 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 3.49 +0.01 44 0 33 0
29SEP27 152.50 C 0.00 0.00 0.00 3.27 +0.01 44 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 3.06 +0.01 44 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 2.87 +0.01 44 0 0 0
29SEP27 160.00 C 3.68 3.68 3.68 2.69 +0.01 44 3 3 +3
29SEP27 162.50 C 0.00 0.00 0.00 2.52 +0.01 44 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 2.36 +0.01 44 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 2.21 0.00 44 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 2.07 0.00 44 0 0 0
TOTAL CALL 19,893 411,393 +11,722
25SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 87 0 45 0
25SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 15 0
25SEP26 81.00 P 0.00 0.00 0.00 0.01 -0.03 46 0 88 0
25SEP26 82.00 P 0.00 0.00 0.00 0.03 -0.04 48 0 37 0
25SEP26 83.00 P 0.00 0.00 0.00 0.05 -0.07 46 0 17 0
25SEP26 84.00 P 0.00 0.00 0.00 0.11 -0.11 47 0 295 0
25SEP26 85.00 P 0.15 0.15 0.15 0.19 -0.16 46 5 277 -5
25SEP26 86.00 P 0.16 0.16 0.16 0.32 -0.22 45 15 225 0
25SEP26 87.00 P 0.43 0.59 0.43 0.53 -0.29 45 31 106 +18
25SEP26 88.00 P 0.47 0.80 0.36 0.81 -0.38 45 163 122 +50
25SEP26 89.00 P 0.64 0.77 0.64 1.21 -0.45 45 62 142 +42
25SEP26 90.00 P 1.05 1.05 0.75 1.70 -0.54 44 13 22 -10
25SEP26 91.00 P 1.27 1.50 1.27 2.28 -0.65 43 27 43 +27
25SEP26 92.00 P 0.00 0.00 0.00 3.01 -0.65 43 0 15 0
25SEP26 93.00 P 0.00 0.00 0.00 3.81 -0.57 43 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 4.76 -0.48 48 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 5.63 -0.51 47 0 18 0
25SEP26 96.00 P 0.00 0.00 0.00 6.56 -0.52 46 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 7.53 -0.51 46 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 8.51 -0.51 46 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 9.50 -0.51 0 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 10.50 -0.50 0 0 0 0
25SEP26 101.00 P 0.00 0.00 0.00 11.50 -0.50 0 0 0 0
25SEP26 102.00 P 0.00 0.00 0.00 12.50 -0.50 0 0 0 0
25SEP26 103.00 P 0.00 0.00 0.00 13.50 -0.50 0 0 0 0
25SEP26 104.00 P 0.00 0.00 0.00 14.50 -0.50 0 0 0 0
25SEP26 105.00 P 0.00 0.00 0.00 15.50 -0.50 0 0 0 0
25SEP26 106.00 P 0.00 0.00 0.00 16.50 -0.50 0 0 0 0
25SEP26 107.00 P 0.00 0.00 0.00 17.50 -0.50 0 0 0 0
25SEP26 108.00 P 0.00 0.00 0.00 18.50 -0.50 0 0 0 0
25SEP26 109.00 P 0.00 0.00 0.00 19.50 -0.50 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 127 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 116 0 27 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 106 0 379 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 96 0 164 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 86 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 77 0 193 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 953 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 407 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,566 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 0.00 45 0 1,631 0
29SEP26 80.00 P 0.08 0.08 0.06 0.06 -0.02 43 14 4,298 -14
29SEP26 82.50 P 0.13 0.13 0.09 0.19 -0.06 42 57 1,473 -47
29SEP26 85.00 P 0.26 0.55 0.23 0.53 -0.13 42 23 2,578 -1
29SEP26 87.50 P 0.72 1.29 0.53 1.20 -0.20 42 2,378 11,252 -1,115
29SEP26 90.00 P 1.58 2.35 1.30 2.30 -0.38 41 117 9,964 -14
29SEP26 92.50 P 2.90 4.27 2.27 3.85 -0.56 40 2,618 6,755 -1,284
29SEP26 95.00 P 3.90 3.90 3.90 5.92 -0.42 43 2 2,251 -2
29SEP26 97.50 P 0.00 0.00 0.00 8.15 -0.47 42 0 7,769 0
29SEP26 100.00 P 11.02 11.02 11.02 10.54 -0.48 43 6 9,847 -6
29SEP26 102.50 P 0.00 0.00 0.00 13.00 -0.50 0 0 5,949 0
29SEP26 105.00 P 0.00 0.00 0.00 15.50 -0.50 0 1,849 7,284 -1,849
29SEP26 107.50 P 0.00 0.00 0.00 18.00 -0.53 0 0 3,672 0
29SEP26 110.00 P 0.00 0.00 0.00 20.50 -0.55 0 0 7,000 0
29SEP26 112.50 P 0.00 0.00 0.00 23.00 -0.50 0 0 424 0
29SEP26 115.00 P 25.76 25.76 25.76 25.50 -0.50 0 65 2,025 0
29SEP26 117.50 P 28.26 28.26 28.26 28.00 -0.50 0 65 3,627 0
29SEP26 120.00 P 0.00 0.00 0.00 30.50 -0.50 0 0 2,450 0
29SEP26 122.50 P 0.00 0.00 0.00 33.00 -0.50 0 0 153 0
29SEP26 125.00 P 0.00 0.00 0.00 35.50 -0.50 0 0 5,750 0
29SEP26 127.50 P 0.00 0.00 0.00 38.00 -0.50 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 40.50 -0.50 0 0 500 0
29SEP26 132.50 P 0.00 0.00 0.00 43.00 -0.50 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 45.50 -0.50 0 0 3 0
29SEP26 137.50 P 0.00 0.00 0.00 48.00 -0.50 0 0 288 0
29SEP26 140.00 P 0.00 0.00 0.00 50.50 -0.50 0 0 2,542 0
29SEP26 142.50 P 0.00 0.00 0.00 53.00 -0.50 0 0 19 0
29SEP26 145.00 P 0.00 0.00 0.00 55.50 -0.50 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 58.00 -0.50 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 60.50 -0.50 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 63.00 -0.50 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 65.50 -0.50 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 68.00 -0.50 0 0 75 0
29SEP26 160.00 P 0.00 0.00 0.00 70.50 -0.50 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 73.00 -0.50 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 75.50 -0.50 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 78.00 -0.50 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 80.50 -0.50 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 83.00 -0.50 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 85.50 -0.50 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 88.00 -0.50 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 90.50 -0.50 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 93.00 -0.50 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 95.50 -0.50 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 98.00 -0.50 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 100.50 -0.50 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 103.00 -0.50 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 105.50 -0.50 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 108.00 -0.50 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 110.50 -0.50 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 115.50 -0.50 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 120.50 -0.50 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 125.50 -0.50 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 130.50 -0.50 0 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
02OCT26 76.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 0.09 -0.03 42 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 0.13 -0.05 42 0 30 0
02OCT26 81.00 P 0.21 0.21 0.21 0.20 -0.07 42 10 25 +10
02OCT26 82.00 P 0.00 0.00 0.00 0.30 -0.08 42 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 0.41 -0.13 41 0 1 0
02OCT26 84.00 P 0.59 0.59 0.57 0.57 -0.15 41 30 30 +30
02OCT26 85.00 P 0.80 0.80 0.80 0.77 -0.17 41 2 4 +2
02OCT26 86.00 P 0.54 0.90 0.53 1.03 -0.20 41 57 51 +46
02OCT26 87.00 P 0.66 1.20 0.66 1.34 -0.25 41 19 19 +19
02OCT26 88.00 P 1.05 1.05 0.88 1.71 -0.30 41 27 30 +27
02OCT26 89.00 P 1.80 1.80 1.80 2.15 -0.36 41 3 3 +3
02OCT26 90.00 P 2.44 2.44 2.44 2.64 -0.43 40 15 15 +15
02OCT26 91.00 P 0.00 0.00 0.00 3.21 -0.48 40 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 3.87 -0.45 41 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 4.55 -0.62 40 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 5.36 -0.42 42 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 6.15 -0.44 42 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 6.98 -0.46 42 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 7.85 -0.46 42 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 8.75 -0.47 42 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 9.67 -0.48 42 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 10.61 -0.49 42 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 11.57 -0.49 42 0 0 0
02OCT26 102.00 P 0.00 0.00 0.00 12.54 -0.49 42 0 0 0
02OCT26 103.00 P 0.00 0.00 0.00 13.52 -0.50 42 0 0 0
02OCT26 104.00 P 0.00 0.00 0.00 14.51 -0.50 42 0 0 0
02OCT26 105.00 P 0.00 0.00 0.00 15.50 -0.50 0 0 0 0
02OCT26 106.00 P 0.00 0.00 0.00 16.71 -0.29 65 0 0 0
02OCT26 107.00 P 0.00 0.00 0.00 17.50 -0.50 0 0 0 0
02OCT26 108.00 P 0.00 0.00 0.00 18.50 - 0 0 0 -
02OCT26 109.00 P 0.00 0.00 0.00 19.50 - 0 0 0 -
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 150 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 80 0
29OCT26 65.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 73 0
29OCT26 67.50 P 0.12 0.12 0.12 0.06 +0.01 41 60 78 +60
29OCT26 70.00 P 0.21 0.21 0.21 0.12 +0.01 41 100 159 +100
29OCT26 72.50 P 0.00 0.00 0.00 0.23 +0.01 41 0 132 0
29OCT26 75.00 P 0.38 0.38 0.38 0.43 0.00 41 11 511 0
29OCT26 77.50 P 0.70 0.80 0.70 0.73 -0.01 41 61 1,026 +61
29OCT26 80.00 P 0.89 1.20 0.86 1.15 -0.05 41 158 2,032 +52
29OCT26 82.50 P 1.35 1.76 1.29 1.73 -0.10 40 142 2,285 +103
29OCT26 85.00 P 1.80 2.60 1.80 2.48 -0.21 40 140 1,006 +28
29OCT26 87.50 P 2.87 3.55 2.87 3.56 -0.16 40 24 19,709 +24
29OCT26 90.00 P 3.85 4.89 3.55 4.71 -0.16 40 49 2,065 +19
29OCT26 92.50 P 5.38 5.82 4.85 6.19 -0.37 40 32 15,116 +32
29OCT26 95.00 P 0.00 0.00 0.00 7.88 -0.47 40 0 1,331 0
29OCT26 97.50 P 0.00 0.00 0.00 9.70 -0.47 40 0 2,386 0
29OCT26 100.00 P 10.00 11.48 10.00 12.03 -0.23 45 8 6,645 +8
29OCT26 102.50 P 12.00 12.00 12.00 13.78 -0.36 41 2 1,865 +2
29OCT26 105.00 P 16.09 16.09 16.09 15.99 -0.81 41 5 2,956 -5
29OCT26 107.50 P 0.00 0.00 0.00 18.35 -0.72 42 0 2,933 0
29OCT26 110.00 P 0.00 0.00 0.00 21.00 -0.10 49 0 3,128 0
29OCT26 112.50 P 0.00 0.00 0.00 23.25 -0.63 47 0 1,798 0
29OCT26 115.00 P 0.00 0.00 0.00 25.52 -0.65 41 0 3,681 0
29OCT26 117.50 P 0.00 0.00 0.00 28.18 -0.47 52 0 137 0
29OCT26 120.00 P 0.00 0.00 0.00 30.50 -0.50 0 0 260 0
29OCT26 122.50 P 0.00 0.00 0.00 33.00 -0.50 0 0 105 0
29OCT26 125.00 P 0.00 0.00 0.00 35.50 -0.50 0 0 19 0
29OCT26 127.50 P 37.90 37.90 37.90 38.00 -0.50 0 10 10 0
29OCT26 130.00 P 0.00 0.00 0.00 40.50 -0.50 0 0 10 0
29OCT26 132.50 P 0.00 0.00 0.00 43.00 -0.50 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 45.50 -0.50 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 48.00 -0.50 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 50.50 -0.50 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 53.00 -0.50 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 55.50 -0.50 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 58.00 -0.50 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 60.50 -0.50 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 63.00 -0.50 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 65.50 -0.50 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 68.00 -0.50 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 70.50 -0.50 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 73.00 -0.50 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 75.50 -0.50 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 78.00 -0.50 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 80.50 -0.50 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 83.00 -0.50 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 85.50 -0.50 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 88.00 -0.50 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 90.50 -0.50 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 93.00 -0.50 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 95.50 -0.50 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 98.00 -0.50 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 77 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 72 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 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 63 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 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 49 0 8 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 0.00 44 0 61 0
27NOV26 57.50 P 0.00 0.00 0.00 0.05 +0.01 45 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.15 0.00 44 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.26 0.00 44 0 56 0
27NOV26 67.50 P 0.00 0.00 0.00 0.43 +0.01 44 0 76 0
27NOV26 70.00 P 0.00 0.00 0.00 0.67 +0.01 44 0 457 0
27NOV26 72.50 P 0.00 0.00 0.00 1.00 0.00 44 0 438 0
27NOV26 75.00 P 1.18 1.23 1.18 1.44 -0.01 45 240 475 +217
27NOV26 77.50 P 1.60 1.61 1.60 1.96 -0.06 44 30 710 0
27NOV26 80.00 P 2.23 2.66 2.23 2.63 -0.09 44 76 1,131 +75
27NOV26 82.50 P 2.99 2.99 2.99 3.37 -0.12 44 3 546 0
27NOV26 85.00 P 4.40 4.50 4.40 4.32 -0.12 43 51 1,593 +51
27NOV26 87.50 P 4.57 5.54 4.57 5.50 -0.09 44 14 3,693 +5
27NOV26 90.00 P 5.80 6.95 5.80 6.73 -0.21 44 70 6,198 +30
27NOV26 92.50 P 7.35 7.35 7.07 8.15 -0.28 44 75 5,866 0
27NOV26 95.00 P 8.53 8.64 8.53 9.79 -0.26 44 125 2,310 +125
27NOV26 97.50 P 0.00 0.00 0.00 11.47 -0.22 44 0 720 0
27NOV26 100.00 P 0.00 0.00 0.00 13.26 -0.25 44 0 3,659 0
27NOV26 102.50 P 0.00 0.00 0.00 15.25 -0.68 44 0 2,203 0
27NOV26 105.00 P 0.00 0.00 0.00 17.40 -0.43 46 0 2,758 0
27NOV26 107.50 P 0.00 0.00 0.00 19.87 -0.34 49 0 1,363 0
27NOV26 110.00 P 0.00 0.00 0.00 22.01 -0.48 50 0 165 0
27NOV26 112.50 P 0.00 0.00 0.00 24.30 -0.45 51 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 26.22 -0.73 47 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 28.52 -0.61 47 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 30.77 -0.38 45 0 162 0
27NOV26 122.50 P 0.00 0.00 0.00 33.12 -0.46 44 0 135 0
27NOV26 125.00 P 0.00 0.00 0.00 35.81 -0.22 51 0 135 0
27NOV26 127.50 P 0.00 0.00 0.00 38.02 -0.49 44 0 35 0
27NOV26 130.00 P 0.00 0.00 0.00 40.50 -0.50 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 43.00 -0.50 0 0 25 0
27NOV26 135.00 P 0.00 0.00 0.00 45.50 -0.50 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 48.00 -0.50 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 50.50 -0.50 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 53.00 -0.50 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 55.50 -0.50 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 58.00 -0.50 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 60.50 -0.50 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 63.00 -0.50 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 65.50 -0.50 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 68.00 -0.50 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 70.50 -0.50 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 73.00 -0.50 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 75.50 -0.50 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 78.00 -0.50 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 80.50 -0.50 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 83.00 -0.50 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 85.50 -0.50 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 88.00 -0.50 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 90.50 -0.50 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 93.00 -0.50 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 95.50 -0.50 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 98.00 -0.50 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 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 58 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 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 53 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 50 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 47 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 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 0.00 44 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 0.00 44 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.09 0.00 44 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.16 +0.01 44 0 40 0
30DEC26 60.00 P 0.53 0.53 0.53 0.26 0.00 44 8 222 -8
30DEC26 62.50 P 0.00 0.00 0.00 0.41 +0.01 44 0 49 0
30DEC26 65.00 P 0.73 0.73 0.73 0.62 +0.01 44 15 140 +13
30DEC26 67.50 P 0.00 0.00 0.00 0.90 +0.01 44 0 583 0
30DEC26 70.00 P 0.00 0.00 0.00 1.28 +0.01 44 0 593 0
30DEC26 72.50 P 1.83 1.83 1.83 1.75 +0.01 44 5 833 +5
30DEC26 75.00 P 0.00 0.00 0.00 2.31 -0.01 44 0 754 0
30DEC26 77.50 P 0.00 0.00 0.00 2.95 -0.05 44 0 907 0
30DEC26 80.00 P 3.30 3.58 3.29 3.72 -0.12 44 384 4,195 +151
30DEC26 82.50 P 4.16 4.18 4.16 4.62 -0.13 44 305 872 +15
30DEC26 85.00 P 4.84 4.88 4.80 5.66 -0.17 44 8,292 20,441 +7,764
30DEC26 87.50 P 5.84 6.34 5.84 6.89 -0.17 44 271 8,254 +105
30DEC26 90.00 P 7.28 8.28 7.28 8.17 -0.26 44 73 6,264 0
30DEC26 92.50 P 8.54 8.63 8.54 9.65 -0.27 44 30 5,482 +30
30DEC26 95.00 P 0.00 0.00 0.00 11.26 -0.23 45 0 4,155 0
30DEC26 97.50 P 0.00 0.00 0.00 12.71 -0.54 44 0 2,996 0
30DEC26 100.00 P 0.00 0.00 0.00 14.71 -0.39 45 0 8,270 0
30DEC26 102.50 P 0.00 0.00 0.00 16.62 -0.38 46 0 1,721 0
30DEC26 105.00 P 0.00 0.00 0.00 18.39 -0.63 45 0 1,717 0
30DEC26 107.50 P 0.00 0.00 0.00 20.58 -0.51 46 0 2,189 0
30DEC26 110.00 P 0.00 0.00 0.00 22.59 -0.56 46 0 20,047 0
30DEC26 112.50 P 0.00 0.00 0.00 24.88 -0.44 47 0 2,608 0
30DEC26 115.00 P 0.00 0.00 0.00 27.07 -0.46 48 0 4,071 0
30DEC26 117.50 P 0.00 0.00 0.00 29.36 -0.72 48 0 1,787 0
30DEC26 120.00 P 0.00 0.00 0.00 31.77 -0.66 50 0 5,510 0
30DEC26 122.50 P 34.00 34.00 34.00 33.88 -0.50 49 10 2,205 +10
30DEC26 125.00 P 0.00 0.00 0.00 36.19 -0.92 49 0 5,456 0
30DEC26 127.50 P 0.00 0.00 0.00 38.60 -0.04 50 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 40.62 -0.46 44 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 43.07 -0.46 44 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 45.52 -0.49 43 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 48.00 -0.50 0 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 50.60 -0.58 50 0 4,106 0
30DEC26 142.50 P 0.00 0.00 0.00 53.00 -0.50 0 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 56.23 +0.12 65 0 6,922 0
30DEC26 147.50 P 0.00 0.00 0.00 58.00 -0.50 0 0 330 0
30DEC26 150.00 P 0.00 0.00 0.00 60.50 -0.50 0 0 154 0
30DEC26 152.50 P 0.00 0.00 0.00 63.00 -0.50 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 65.50 -0.50 0 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 68.00 -0.50 0 0 85 0
30DEC26 160.00 P 0.00 0.00 0.00 70.50 -0.50 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 73.00 -0.50 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 75.50 -0.50 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 78.00 -0.50 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 80.50 -0.50 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 83.00 -0.50 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 85.50 -0.50 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 88.00 -0.50 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 90.50 -0.50 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 93.00 -0.50 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 95.50 -0.50 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 98.00 -0.50 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 100.50 -0.50 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 103.00 -0.50 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 105.50 -0.50 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 108.00 -0.50 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 110.50 -0.50 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 220 0
30MAR27 41.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.16 -0.02 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.19 -0.03 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.23 -0.02 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.35 -0.04 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.51 -0.05 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.71 -0.08 43 0 450 0
30MAR27 60.00 P 0.00 0.00 0.00 1.00 -0.08 43 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 1.38 -0.11 44 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 1.79 -0.13 44 0 91 0
30MAR27 67.50 P 0.00 0.00 0.00 2.32 -0.14 44 0 46 0
30MAR27 70.00 P 0.00 0.00 0.00 2.89 -0.18 44 0 410 0
30MAR27 72.50 P 3.50 3.50 3.50 3.60 -0.12 44 50 1,036 0
30MAR27 75.00 P 0.00 0.00 0.00 4.33 -0.15 44 0 3,252 0
30MAR27 77.50 P 0.00 0.00 0.00 5.17 -0.16 44 0 742 0
30MAR27 80.00 P 5.68 5.68 5.68 6.11 -0.19 43 5 8,415 -5
30MAR27 82.50 P 0.00 0.00 0.00 7.16 -0.21 43 0 810 0
30MAR27 85.00 P 0.00 0.00 0.00 8.32 -0.23 43 0 7,023 0
30MAR27 87.50 P 0.00 0.00 0.00 9.61 -0.24 44 0 966 0
30MAR27 90.00 P 11.21 11.21 10.91 10.94 -0.52 44 2,000 6,195 +2,000
30MAR27 92.50 P 12.35 12.61 12.35 12.41 -0.36 44 130 15,074 0
30MAR27 95.00 P 0.00 0.00 0.00 13.99 -0.25 44 0 5,878 0
30MAR27 97.50 P 0.00 0.00 0.00 15.63 -0.28 44 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 17.19 -0.44 44 0 5,313 0
30MAR27 102.50 P 0.00 0.00 0.00 19.09 -0.06 45 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 20.82 -0.78 44 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 22.99 -0.51 46 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 24.66 -0.87 45 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 26.30 -0.47 43 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 28.31 -0.48 43 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 30.42 -0.48 43 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 32.55 -0.48 43 0 1,743 0
30MAR27 122.50 P 0.00 0.00 0.00 34.69 -0.50 43 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 36.92 -0.50 43 0 145 0
30MAR27 127.50 P 0.00 0.00 0.00 39.17 -0.50 43 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 41.43 -0.50 43 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 43.74 -0.51 43 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 46.08 -0.51 43 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 48.43 -0.51 43 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 50.81 -0.51 43 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 53.22 -0.51 43 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 56.23 +0.08 50 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 58.08 -0.50 43 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 60.54 -0.50 43 0 11 0
30MAR27 152.50 P 0.00 0.00 0.00 63.01 -0.51 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 65.50 -0.50 0 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 68.00 -0.50 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 70.50 -0.50 0 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 73.00 -0.50 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 75.50 -0.50 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 78.00 -0.50 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 80.50 -0.50 0 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 83.00 -0.50 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 85.50 -0.50 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 88.00 -0.50 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 90.50 -0.50 0 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 93.00 -0.50 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 95.50 -0.50 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 98.00 -0.50 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 0.05 -0.01 43 0 240 0
29JUN27 37.00 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.13 -0.01 44 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.18 -0.02 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.26 -0.01 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.30 -0.02 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.36 -0.02 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.42 -0.02 44 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.48 -0.02 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.55 -0.03 44 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.64 -0.03 44 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 0.86 -0.05 44 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.16 -0.04 44 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 1.51 -0.07 44 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.92 -0.07 44 0 921 0
29JUN27 62.50 P 0.00 0.00 0.00 2.43 -0.08 44 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 3.06 -0.09 44 0 270 0
29JUN27 67.50 P 0.00 0.00 0.00 3.69 -0.13 44 0 1,075 0
29JUN27 70.00 P 4.10 4.20 4.10 4.35 -0.09 44 7 818 -3
29JUN27 72.50 P 0.00 0.00 0.00 5.18 -0.18 44 0 141 0
29JUN27 75.00 P 0.00 0.00 0.00 6.03 -0.20 44 0 8,508 0
29JUN27 77.50 P 0.00 0.00 0.00 6.93 -0.28 43 0 952 0
29JUN27 80.00 P 7.29 7.29 7.29 7.97 -0.30 43 5 832 -5
29JUN27 82.50 P 0.00 0.00 0.00 9.11 -0.33 43 0 945 0
29JUN27 85.00 P 0.00 0.00 0.00 10.33 -0.36 43 0 1,031 0
29JUN27 87.50 P 0.00 0.00 0.00 11.65 -0.37 43 0 230 0
29JUN27 90.00 P 13.00 13.00 13.00 13.04 -0.38 44 1 1,094 +1
29JUN27 92.50 P 13.50 13.50 13.50 14.51 -0.40 44 15 3,385 +15
29JUN27 95.00 P 0.00 0.00 0.00 16.00 -0.24 44 0 146 0
29JUN27 97.50 P 0.00 0.00 0.00 17.66 -0.22 44 0 3,023 0
29JUN27 100.00 P 0.00 0.00 0.00 19.37 -0.21 44 0 1,121 0
29JUN27 102.50 P 0.00 0.00 0.00 20.82 -0.31 44 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 22.54 -0.35 44 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 24.38 -0.35 44 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 26.22 -0.36 44 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 28.09 -0.37 44 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 30.07 -0.38 44 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 32.07 -0.39 44 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 34.09 -0.39 44 0 15 0
29JUN27 122.50 P 0.00 0.00 0.00 36.14 -0.42 44 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 38.28 -0.42 44 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 40.42 -0.42 44 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 42.58 -0.43 44 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 44.78 -0.44 44 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 47.04 -0.44 44 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 49.30 -0.45 44 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 51.57 -0.45 44 0 2 0
29JUN27 142.50 P 0.00 0.00 0.00 53.87 -0.47 44 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 56.23 -0.46 44 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 58.58 -0.46 44 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 60.95 -0.47 44 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 63.33 -0.47 44 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 65.74 -0.48 44 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 68.17 -0.48 44 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 70.60 -0.49 43 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 73.06 -0.49 44 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 75.52 -0.50 43 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 78.00 -0.50 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 80.50 -0.50 0 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 83.00 -0.50 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 85.50 -0.50 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 88.00 -0.50 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 90.50 -0.50 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 93.00 -0.50 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 95.50 -0.50 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 98.00 -0.50 0 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.15 -0.01 44 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.18 -0.02 44 0 33 0
29SEP27 38.00 P 0.00 0.00 0.00 0.22 -0.02 44 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 0.26 -0.02 44 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.30 -0.02 44 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.35 -0.03 44 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.41 -0.03 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.47 -0.03 44 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.54 -0.04 44 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.62 -0.04 44 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.71 -0.04 44 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.80 -0.04 44 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.89 -0.06 44 0 450 0
29SEP27 49.00 P 0.00 0.00 0.00 1.01 -0.06 44 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.13 -0.06 44 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.44 -0.09 44 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.86 -0.09 44 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 2.30 -0.11 44 0 0 0
29SEP27 60.00 P 2.95 2.95 2.95 2.86 -0.11 44 40 142 +40
29SEP27 62.50 P 0.00 0.00 0.00 3.42 -0.25 44 0 270 0
29SEP27 65.00 P 0.00 0.00 0.00 4.19 -0.11 44 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 4.87 -0.15 44 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 5.74 -0.06 44 0 166 0
29SEP27 72.50 P 0.00 0.00 0.00 6.41 -0.34 43 0 15 0
29SEP27 75.00 P 6.81 6.81 6.81 7.51 -0.45 44 12 3,515 +12
29SEP27 77.50 P 0.00 0.00 0.00 8.32 -0.35 43 0 7 0
29SEP27 80.00 P 0.00 0.00 0.00 9.47 -0.35 43 0 77 0
29SEP27 82.50 P 0.00 0.00 0.00 10.84 -0.29 44 0 17 0
29SEP27 85.00 P 0.00 0.00 0.00 11.97 -0.42 43 0 39 0
29SEP27 87.50 P 0.00 0.00 0.00 13.26 -0.20 43 0 295 0
29SEP27 90.00 P 0.00 0.00 0.00 14.81 -0.37 44 0 1,745 0
29SEP27 92.50 P 0.00 0.00 0.00 16.32 -0.41 44 0 546 0
29SEP27 95.00 P 0.00 0.00 0.00 17.61 -0.41 43 4,300 4,366 +4,300
29SEP27 97.50 P 0.00 0.00 0.00 19.22 -0.44 44 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 20.89 -0.27 44 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 22.56 -0.37 44 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 24.25 -0.38 44 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 25.99 -0.41 44 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 27.84 -0.41 44 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 29.70 -0.41 44 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 31.57 -0.42 44 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 33.49 -0.44 44 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 35.50 -0.44 44 0 8 0
29SEP27 122.50 P 0.00 0.00 0.00 37.52 -0.44 44 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 39.55 -0.44 44 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 41.60 -0.45 44 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 43.73 -0.47 44 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 45.89 -0.46 44 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 48.05 -0.47 44 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 50.23 -0.47 44 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 52.43 -0.48 44 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 54.69 -0.48 44 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 56.97 -0.48 44 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 59.25 -0.48 44 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 61.55 -0.48 44 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 63.86 -0.49 44 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 66.22 -0.49 44 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 68.59 -0.49 44 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 70.96 -0.50 44 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 73.35 -0.50 44 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 75.76 -0.50 44 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 78.18 -0.50 44 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 80.62 -0.50 44 0 0 0
TOTAL PUT 25,117 467,566 +11,369
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$ 118.500
25SEP26 95.00 C 0.00 0.00 0.00 23.52 +0.49 0 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 22.52 +0.49 0 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 21.52 +0.49 0 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 20.52 +0.49 0 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 19.52 +0.49 0 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 18.52 +0.48 0 0 0 0
25SEP26 101.00 C 0.00 0.00 0.00 17.53 +0.49 63 0 0 0
25SEP26 102.00 C 0.00 0.00 0.00 16.53 +0.49 59 0 0 0
25SEP26 103.00 C 0.00 0.00 0.00 15.53 +0.48 55 0 0 0
25SEP26 104.00 C 0.00 0.00 0.00 14.53 +0.47 51 0 0 0
25SEP26 105.00 C 0.00 0.00 0.00 13.53 +0.46 48 0 0 0
25SEP26 106.00 C 0.00 0.00 0.00 12.53 +0.44 44 0 0 0
25SEP26 107.00 C 0.00 0.00 0.00 11.54 +0.41 47 0 0 0
25SEP26 108.00 C 0.00 0.00 0.00 10.55 +0.38 46 0 0 0
25SEP26 109.00 C 0.00 0.00 0.00 9.57 +0.33 46 0 0 0
25SEP26 110.00 C 0.00 0.00 0.00 8.61 +0.28 47 0 0 0
25SEP26 111.00 C 0.00 0.00 0.00 7.66 +0.21 47 0 0 0
25SEP26 112.00 C 0.00 0.00 0.00 6.74 +0.13 47 0 0 0
25SEP26 113.00 C 0.00 0.00 0.00 5.86 +0.05 47 0 0 0
25SEP26 114.00 C 0.00 0.00 0.00 5.02 -0.03 47 0 0 0
25SEP26 115.00 C 0.00 0.00 0.00 4.25 +0.03 47 0 0 0
25SEP26 116.00 C 0.00 0.00 0.00 3.41 -0.19 44 0 0 0
25SEP26 117.00 C 0.00 0.00 0.00 2.78 -0.25 45 0 0 0
25SEP26 118.00 C 0.00 0.00 0.00 2.23 -0.29 45 0 33 0
25SEP26 119.00 C 0.00 0.00 0.00 1.75 -0.33 46 0 40 0
25SEP26 120.00 C 1.43 1.43 1.43 1.35 -0.34 46 14 65 +14
25SEP26 121.00 C 0.00 0.00 0.00 1.06 -0.32 47 0 19 0
25SEP26 122.00 C 0.00 0.00 0.00 0.79 -0.34 47 0 148 0
25SEP26 123.00 C 0.00 0.00 0.00 0.57 -0.32 47 0 96 0
25SEP26 124.00 C 0.00 0.00 0.00 0.40 -0.29 47 0 116 0
25SEP26 125.00 C 0.00 0.00 0.00 0.28 -0.25 47 0 141 0
25SEP26 126.00 C 0.65 0.72 0.65 0.19 -0.20 47 30 491 +30
25SEP26 127.00 C 0.58 0.58 0.58 0.12 -0.17 47 15 45 +15
25SEP26 128.00 C 0.44 0.44 0.44 0.08 -0.13 47 15 15 +15
25SEP26 129.00 C 0.37 0.37 0.37 0.05 -0.11 47 15 30 +15
25SEP26 130.00 C 0.32 0.32 0.32 0.03 -0.08 47 15 26 +15
25SEP26 131.00 C 0.27 0.27 0.27 0.02 -0.06 48 15 30 +15
25SEP26 132.00 C 0.00 0.00 0.00 0.01 -0.05 47 0 0 0
25SEP26 133.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
25SEP26 134.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
25SEP26 135.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
25SEP26 136.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 137.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 138.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 139.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 26.05 +0.49 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 23.56 +0.50 55 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 21.06 +0.49 48 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 18.56 +0.47 40 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 16.07 +0.45 41 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 13.61 +0.40 42 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 11.20 +0.32 42 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 8.90 +0.21 42 0 36 0
29SEP26 112.50 C 0.00 0.00 0.00 6.77 +0.07 42 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 4.91 +0.09 42 0 32 0
29SEP26 117.50 C 0.00 0.00 0.00 3.26 -0.16 41 0 30 0
29SEP26 120.00 C 3.58 3.58 3.10 2.10 -0.22 41 24 129 -4
29SEP26 122.50 C 0.00 0.00 0.00 1.32 -0.22 43 0 302 0
29SEP26 125.00 C 1.65 1.65 0.91 0.76 -0.22 43 31 424 -1
29SEP26 127.50 C 0.97 0.97 0.97 0.40 -0.18 43 15 381 +15
29SEP26 130.00 C 0.00 0.00 0.00 0.20 -0.12 43 0 1,218 0
29SEP26 132.50 C 0.00 0.00 0.00 0.09 -0.08 42 0 1,558 0
29SEP26 135.00 C 0.00 0.00 0.00 0.04 -0.05 43 0 946 0
29SEP26 137.50 C 0.00 0.00 0.00 0.02 -0.03 44 0 831 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 1,240 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 610 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 494 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 57 0 629 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 61 0 902 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 65 0 545 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 69 0 628 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 72 0 433 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,066 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 79 0 227 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 83 0 510 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 86 0 218 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 90 0 216 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 93 0 316 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 96 0 462 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 99 0 150 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,955 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 105 0 75 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 108 0 489 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 111 0 177 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 114 0 4,409 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 117 0 84 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 120 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 122 0 227 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 125 0 4,794 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 130 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 136 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 140 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 145 0 145 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 150 0 279 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 155 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 159 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 163 0 119 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 168 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 172 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 176 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 180 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 184 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 188 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 191 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 195 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 199 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 202 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 209 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 215 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 222 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 228 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 234 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 239 0 139 0
02OCT26 97.00 C 0.00 0.00 0.00 21.59 +0.48 45 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 20.59 +0.47 43 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 19.60 +0.46 44 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 18.61 +0.46 44 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 17.62 +0.44 43 0 0 0
02OCT26 102.00 C 0.00 0.00 0.00 16.64 +0.42 43 0 0 0
02OCT26 103.00 C 0.00 0.00 0.00 15.66 +0.40 43 0 0 0
02OCT26 104.00 C 0.00 0.00 0.00 14.70 +0.38 43 0 0 0
02OCT26 105.00 C 0.00 0.00 0.00 13.74 +0.35 43 0 0 0
02OCT26 106.00 C 0.00 0.00 0.00 12.80 +0.32 43 0 0 0
02OCT26 107.00 C 0.00 0.00 0.00 11.87 +0.28 43 0 0 0
02OCT26 108.00 C 0.00 0.00 0.00 10.96 +0.24 43 0 0 0
02OCT26 109.00 C 0.00 0.00 0.00 10.08 +0.20 43 0 0 0
02OCT26 110.00 C 0.00 0.00 0.00 9.22 +0.16 43 0 0 0
02OCT26 111.00 C 0.00 0.00 0.00 8.40 +0.12 43 0 0 0
02OCT26 112.00 C 0.00 0.00 0.00 7.60 +0.07 43 0 0 0
02OCT26 113.00 C 0.00 0.00 0.00 6.85 +0.03 43 0 0 0
02OCT26 114.00 C 0.00 0.00 0.00 6.13 -0.02 43 0 0 0
02OCT26 115.00 C 0.00 0.00 0.00 5.46 +0.10 43 0 0 0
02OCT26 116.00 C 0.00 0.00 0.00 4.73 -0.06 42 0 0 0
02OCT26 117.00 C 0.00 0.00 0.00 4.15 -0.10 42 0 0 0
02OCT26 118.00 C 0.00 0.00 0.00 3.60 -0.14 42 0 0 0
02OCT26 119.00 C 0.00 0.00 0.00 3.13 -0.17 42 0 0 0
02OCT26 120.00 C 0.00 0.00 0.00 2.71 -0.18 42 0 0 0
02OCT26 121.00 C 0.00 0.00 0.00 2.35 -0.19 43 0 0 0
02OCT26 122.00 C 0.00 0.00 0.00 2.03 -0.19 43 0 0 0
02OCT26 123.00 C 1.61 1.61 1.61 1.75 -0.17 44 1 1 +1
02OCT26 124.00 C 0.00 0.00 0.00 1.48 -0.19 44 0 22 0
02OCT26 125.00 C 2.10 2.10 2.10 1.23 -0.21 44 1 21 +1
02OCT26 126.00 C 0.00 0.00 0.00 1.02 -0.20 44 0 20 0
02OCT26 127.00 C 0.00 0.00 0.00 0.84 -0.19 44 0 84 0
02OCT26 128.00 C 0.00 0.00 0.00 0.68 -0.18 43 0 87 0
02OCT26 129.00 C 0.00 0.00 0.00 0.55 -0.17 43 0 0 0
02OCT26 130.00 C 0.00 0.00 0.00 0.45 -0.15 44 0 15 0
02OCT26 131.00 C 0.00 0.00 0.00 0.36 -0.13 44 0 45 0
02OCT26 132.00 C 0.00 0.00 0.00 0.28 -0.12 43 0 30 0
02OCT26 133.00 C 0.00 0.00 0.00 0.22 -0.11 43 0 30 0
02OCT26 134.00 C 0.00 0.00 0.00 0.18 -0.09 44 0 30 0
02OCT26 135.00 C 0.00 0.00 0.00 0.14 -0.08 44 0 15 0
02OCT26 136.00 C 0.00 0.00 0.00 0.11 -0.06 44 0 0 0
02OCT26 137.00 C 0.00 0.00 0.00 0.08 -0.06 43 0 0 0
02OCT26 138.00 C 0.00 0.00 0.00 0.07 - 44 0 0 -
29OCT26 92.50 C 0.00 0.00 0.00 26.30 +0.28 30 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 24.15 +0.34 44 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 21.85 +0.29 44 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 19.63 +0.24 44 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 17.50 +0.18 44 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 15.47 +0.11 44 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 13.56 +0.05 44 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 11.79 +0.27 44 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 9.98 +0.03 43 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 8.68 +0.06 44 0 33 0
29OCT26 117.50 C 0.00 0.00 0.00 7.20 -0.08 43 0 31 0
29OCT26 120.00 C 0.00 0.00 0.00 6.08 -0.08 43 0 75 0
29OCT26 122.50 C 0.00 0.00 0.00 5.10 -0.09 44 0 67 0
29OCT26 125.00 C 4.86 4.86 4.86 4.23 -0.11 44 15 98 -15
29OCT26 127.50 C 3.58 3.58 3.58 3.45 -0.14 44 3 226 0
29OCT26 130.00 C 3.16 3.16 2.87 2.84 -0.14 44 56 571 -12
29OCT26 132.50 C 2.73 2.88 2.36 2.31 -0.16 44 128 208 -67
29OCT26 135.00 C 2.62 2.75 2.62 1.84 -0.17 44 36 415 0
29OCT26 137.50 C 0.00 0.00 0.00 1.46 -0.20 44 0 398 0
29OCT26 140.00 C 0.00 0.00 0.00 1.14 -0.19 44 0 569 0
29OCT26 142.50 C 0.00 0.00 0.00 0.89 -0.16 44 0 430 0
29OCT26 145.00 C 1.20 1.20 1.20 0.69 -0.14 44 25 389 0
29OCT26 147.50 C 0.00 0.00 0.00 0.53 -0.12 44 0 367 0
29OCT26 150.00 C 0.00 0.00 0.00 0.40 -0.11 44 0 664 0
29OCT26 152.50 C 0.00 0.00 0.00 0.30 -0.10 44 0 625 0
29OCT26 155.00 C 0.00 0.00 0.00 0.22 -0.08 44 0 171 0
29OCT26 157.50 C 0.52 0.52 0.52 0.17 -0.06 44 15 268 0
29OCT26 160.00 C 0.00 0.00 0.00 0.13 -0.05 44 0 204 0
29OCT26 162.50 C 0.00 0.00 0.00 0.10 -0.04 44 0 136 0
29OCT26 165.00 C 0.00 0.00 0.00 0.07 -0.04 44 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 609 0
29OCT26 170.00 C 0.26 0.26 0.20 0.04 -0.02 44 83 712 -83
29OCT26 172.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 60 0
27NOV26 92.50 C 0.00 0.00 0.00 27.95 +0.84 52 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 25.82 +0.81 51 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 23.75 +0.67 50 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 21.60 +0.40 49 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 19.73 +0.26 49 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 17.97 +0.24 49 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 16.30 +0.21 49 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 14.73 +0.18 49 0 75 0
27NOV26 112.50 C 0.00 0.00 0.00 13.00 -0.12 47 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 11.91 +0.29 49 0 75 0
27NOV26 117.50 C 0.00 0.00 0.00 10.40 +0.02 47 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 9.26 +0.03 48 0 0 0
27NOV26 122.50 C 9.17 9.17 9.17 8.30 +0.01 48 40 100 +40
27NOV26 125.00 C 0.00 0.00 0.00 7.37 +0.04 48 0 528 0
27NOV26 127.50 C 0.00 0.00 0.00 6.54 0.00 48 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 5.74 -0.03 48 0 65 0
27NOV26 132.50 C 0.00 0.00 0.00 5.02 -0.12 48 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 4.48 -0.09 49 0 133 0
27NOV26 137.50 C 0.00 0.00 0.00 3.88 -0.09 49 0 60 0
27NOV26 140.00 C 0.00 0.00 0.00 3.40 -0.01 49 0 100 0
27NOV26 142.50 C 0.00 0.00 0.00 2.95 -0.02 49 0 180 0
27NOV26 145.00 C 0.00 0.00 0.00 2.56 -0.02 49 0 361 0
27NOV26 147.50 C 0.00 0.00 0.00 2.21 -0.03 49 0 300 0
27NOV26 150.00 C 0.00 0.00 0.00 1.91 -0.02 49 0 150 0
27NOV26 152.50 C 0.00 0.00 0.00 1.64 -0.03 49 0 105 0
27NOV26 155.00 C 0.00 0.00 0.00 1.41 -0.03 49 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 1.21 -0.03 49 0 210 0
27NOV26 160.00 C 0.00 0.00 0.00 1.03 -0.03 49 0 421 0
27NOV26 162.50 C 0.00 0.00 0.00 0.88 -0.03 49 0 270 0
27NOV26 165.00 C 0.00 0.00 0.00 0.75 -0.03 49 0 742 0
27NOV26 167.50 C 0.00 0.00 0.00 0.64 -0.02 49 0 330 0
27NOV26 170.00 C 0.00 0.00 0.00 0.56 -0.01 49 0 187 0
27NOV26 172.50 C 0.00 0.00 0.00 0.46 -0.02 49 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 28.66 +0.31 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.65 +0.30 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 25.36 +0.91 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 23.55 +0.70 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 21.76 +0.62 50 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 20.02 +0.46 49 0 40 0
30DEC26 107.50 C 0.00 0.00 0.00 18.46 +0.44 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 16.68 +0.12 48 0 120 0
30DEC26 112.50 C 0.00 0.00 0.00 15.28 +0.46 48 0 105 0
30DEC26 115.00 C 0.00 0.00 0.00 13.96 +0.24 48 0 106 0
30DEC26 117.50 C 0.00 0.00 0.00 12.66 +0.14 47 0 75 0
30DEC26 120.00 C 12.82 13.41 11.45 11.45 -0.02 47 849 854 +808
30DEC26 122.50 C 11.97 11.97 11.97 10.47 +0.09 47 10 130 +10
30DEC26 125.00 C 0.00 0.00 0.00 9.50 +0.07 47 0 5,747 0
30DEC26 127.50 C 0.00 0.00 0.00 8.61 +0.05 47 0 220 0
30DEC26 130.00 C 0.00 0.00 0.00 7.80 +0.04 48 0 281 0
30DEC26 132.50 C 8.06 8.06 8.06 7.06 +0.03 48 9 272 -9
30DEC26 135.00 C 0.00 0.00 0.00 6.35 +0.02 48 0 90 0
30DEC26 137.50 C 0.00 0.00 0.00 5.71 -0.24 48 0 180 0
30DEC26 140.00 C 6.24 6.24 6.24 5.30 -0.05 48 45 2,959 +45
30DEC26 142.50 C 0.00 0.00 0.00 4.75 -0.06 48 0 345 0
30DEC26 145.00 C 0.00 0.00 0.00 4.13 -0.18 48 0 108 0
30DEC26 147.50 C 0.00 0.00 0.00 3.69 -0.06 48 0 76 0
30DEC26 150.00 C 0.00 0.00 0.00 3.30 -0.06 48 0 163 0
30DEC26 152.50 C 0.00 0.00 0.00 2.94 -0.07 48 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 2.62 -0.06 48 0 114 0
30DEC26 157.50 C 0.00 0.00 0.00 2.33 -0.07 48 0 400 0
30DEC26 160.00 C 0.00 0.00 0.00 2.07 -0.07 48 0 526 0
30DEC26 162.50 C 0.00 0.00 0.00 1.84 -0.12 48 0 459 0
30DEC26 165.00 C 0.00 0.00 0.00 1.63 -0.11 48 0 553 0
30DEC26 167.50 C 0.00 0.00 0.00 1.45 -0.05 48 0 72 0
30DEC26 170.00 C 1.75 1.75 1.75 1.28 -0.06 48 10 171 +10
30DEC26 172.50 C 0.00 0.00 0.00 1.14 -0.05 48 0 122 0
30DEC26 175.00 C 0.00 0.00 0.00 1.00 -0.08 48 0 225 0
30DEC26 177.50 C 0.00 0.00 0.00 0.89 -0.04 48 0 331 0
30DEC26 180.00 C 1.47 1.58 1.47 0.78 -0.05 48 180 460 +43
30DEC26 182.50 C 0.00 0.00 0.00 0.71 -0.02 48 0 0 0
30DEC26 185.00 C 1.40 1.40 1.40 0.61 -0.04 48 200 237 -3
30DEC26 187.50 C 0.00 0.00 0.00 0.54 -0.03 48 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 0.47 -0.03 48 0 56 0
30DEC26 192.50 C 0.00 0.00 0.00 0.43 -0.02 48 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 0.38 -0.01 48 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 0.33 -0.02 48 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 0.29 -0.02 48 0 5,159 0
30DEC26 205.00 C 0.00 0.00 0.00 0.23 -0.01 48 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 0.17 -0.01 48 0 117 0
30DEC26 215.00 C 0.00 0.00 0.00 0.13 -0.01 48 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.04 0.00 48 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.03 0.00 48 0 151 0
30DEC26 250.00 C 0.00 0.00 0.00 0.02 0.00 48 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 47 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 48 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 49 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 50 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 51 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 52 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 53 0 48 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 54 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 55 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 57 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 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 32.76 +1.06 51 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 30.98 +1.03 51 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 29.25 +0.96 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 27.60 +0.91 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 26.05 +0.89 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 24.53 +0.68 50 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 23.15 +0.69 50 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 21.78 +0.69 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 20.54 +0.70 50 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 18.84 +0.21 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 17.67 +0.17 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 16.59 +0.16 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 15.56 +0.14 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 14.59 +0.13 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 13.68 +0.12 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 12.79 +0.08 48 0 40 0
30MAR27 132.50 C 0.00 0.00 0.00 11.99 +0.07 48 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 11.23 -0.04 48 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 10.69 +0.12 49 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 9.93 -0.02 49 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 9.44 +0.15 49 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 8.81 +0.14 49 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 8.22 +0.13 49 0 151 0
30MAR27 150.00 C 0.00 0.00 0.00 7.44 -0.10 48 0 294 0
30MAR27 152.50 C 0.00 0.00 0.00 6.94 -0.09 48 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 6.47 -0.08 48 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 6.03 -0.07 48 0 153 0
30MAR27 160.00 C 0.00 0.00 0.00 5.62 -0.06 48 0 18 0
30MAR27 162.50 C 0.00 0.00 0.00 5.23 -0.06 48 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 4.87 -0.06 48 0 77 0
30MAR27 167.50 C 0.00 0.00 0.00 4.53 -0.06 48 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 4.22 -0.05 48 0 10 0
30MAR27 172.50 C 0.00 0.00 0.00 3.93 -0.04 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 3.65 -0.04 48 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 3.40 -0.04 48 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 3.16 +0.06 48 0 271 0
30MAR27 182.50 C 0.00 0.00 0.00 2.94 -0.03 48 0 80 0
30MAR27 185.00 C 0.00 0.00 0.00 2.73 -0.03 48 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 2.54 -0.03 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 2.36 -0.03 48 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 2.19 -0.03 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.04 -0.02 48 0 2 0
30MAR27 197.50 C 0.00 0.00 0.00 1.89 -0.03 48 0 121 0
30MAR27 200.00 C 0.00 0.00 0.00 1.76 -0.02 48 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 1.52 +0.03 48 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 1.31 +0.02 48 0 228 0
30MAR27 215.00 C 0.00 0.00 0.00 1.13 +0.02 48 0 181 0
30MAR27 220.00 C 0.00 0.00 0.00 0.98 +0.02 48 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 0.87 +0.04 49 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 0.75 +0.04 49 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 0.65 +0.03 49 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 0.56 +0.03 49 0 21 0
30MAR27 245.00 C 0.00 0.00 0.00 0.48 +0.02 49 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 0.42 +0.02 49 0 16 0
30MAR27 255.00 C 1.07 1.07 1.07 0.35 +0.01 48 141 141 +141
30MAR27 260.00 C 0.00 0.00 0.00 0.30 0.00 48 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 0.26 0.00 48 0 1,423 0
29JUN27 92.50 C 0.00 0.00 0.00 35.90 +1.05 51 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 34.27 +1.00 51 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 32.71 +0.98 51 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 31.19 +0.93 50 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 29.76 +0.69 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 28.36 +0.86 50 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 27.04 +0.83 50 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 25.76 +0.79 50 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 24.53 +0.66 50 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 22.99 +0.26 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 22.26 +0.52 50 0 15 0
29JUN27 120.00 C 0.00 0.00 0.00 20.94 +0.21 49 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 19.84 +0.21 49 0 400 0
29JUN27 125.00 C 0.00 0.00 0.00 18.98 +0.18 49 0 400 0
29JUN27 127.50 C 0.00 0.00 0.00 18.07 +0.16 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 17.46 +0.47 50 0 120 0
29JUN27 132.50 C 0.00 0.00 0.00 16.26 +0.01 49 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 15.60 +0.12 49 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 14.75 0.00 49 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 14.33 -0.05 50 0 90 0
29JUN27 142.50 C 0.00 0.00 0.00 13.62 -0.05 50 0 81 0
29JUN27 145.00 C 0.00 0.00 0.00 12.93 -0.06 50 0 45 0
29JUN27 147.50 C 0.00 0.00 0.00 12.28 -0.07 50 0 60 0
29JUN27 150.00 C 0.00 0.00 0.00 11.67 -0.06 50 0 223 0
29JUN27 152.50 C 0.00 0.00 0.00 11.08 -0.07 50 0 105 0
29JUN27 155.00 C 0.00 0.00 0.00 10.52 -0.07 50 0 190 0
29JUN27 157.50 C 0.00 0.00 0.00 9.99 -0.07 50 0 81 0
29JUN27 160.00 C 0.00 0.00 0.00 9.48 -0.08 50 0 140 0
29JUN27 162.50 C 10.25 10.25 10.25 9.00 -0.08 50 2 120 0
29JUN27 165.00 C 0.00 0.00 0.00 8.54 -0.09 50 0 45 0
29JUN27 167.50 C 0.00 0.00 0.00 8.11 -0.09 50 0 10 0
29JUN27 170.00 C 0.00 0.00 0.00 7.70 -0.09 50 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 7.30 -0.10 50 0 68 0
29SEP27 92.50 C 0.00 0.00 0.00 38.91 +1.01 52 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 37.39 +0.99 52 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 35.90 +0.91 51 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 34.50 +0.89 51 0 69 0
29SEP27 102.50 C 0.00 0.00 0.00 33.13 +0.84 51 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 31.84 +0.83 51 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 30.59 +0.86 51 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 29.38 +0.84 51 0 180 0
29SEP27 112.50 C 0.00 0.00 0.00 28.22 +0.81 51 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 27.13 +0.63 51 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 25.69 +0.24 50 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 24.72 +0.27 50 0 35 0
29SEP27 122.50 C 0.00 0.00 0.00 23.50 -0.10 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 22.57 -0.11 50 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 22.06 +0.53 50 0 8 0
29SEP27 130.00 C 0.00 0.00 0.00 20.83 +0.08 50 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 20.11 +0.16 50 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 19.24 +0.06 50 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 18.67 +0.13 50 0 40 0
29SEP27 140.00 C 0.00 0.00 0.00 17.91 +0.18 50 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 17.17 -0.06 50 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 16.46 +0.04 50 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 15.79 -0.02 50 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 15.14 -0.07 50 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 14.52 -0.11 50 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 13.92 -0.17 50 0 78 0
TOTAL CALL 2,038 86,340 +1,039
25SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 101.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 102.00 P 0.00 0.00 0.00 0.01 0.00 64 0 50 0
25SEP26 103.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
25SEP26 104.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
25SEP26 105.00 P 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
25SEP26 106.00 P 0.00 0.00 0.00 0.01 -0.05 49 0 0 0
25SEP26 107.00 P 0.00 0.00 0.00 0.02 -0.07 49 0 0 0
25SEP26 108.00 P 0.00 0.00 0.00 0.03 -0.11 48 0 0 0
25SEP26 109.00 P 0.00 0.00 0.00 0.05 -0.16 47 0 45 0
25SEP26 110.00 P 0.00 0.00 0.00 0.09 -0.21 48 0 0 0
25SEP26 111.00 P 0.00 0.00 0.00 0.14 -0.29 47 0 220 0
25SEP26 112.00 P 0.00 0.00 0.00 0.22 -0.37 47 0 38 0
25SEP26 113.00 P 0.33 0.33 0.33 0.34 -0.45 47 15 45 +15
25SEP26 114.00 P 0.49 0.49 0.46 0.51 -0.53 47 59 170 0
25SEP26 115.00 P 0.89 0.95 0.89 0.73 -0.63 47 22 265 +22
25SEP26 116.00 P 0.83 1.27 0.83 1.02 -0.71 47 90 143 +90
25SEP26 117.00 P 0.81 1.67 0.81 1.39 -0.76 48 75 100 +75
25SEP26 118.00 P 1.05 1.45 1.05 1.83 -0.81 48 33 48 +33
25SEP26 119.00 P 1.53 1.53 1.53 2.35 -0.85 48 15 49 +15
25SEP26 120.00 P 1.77 1.77 1.77 2.95 -0.87 49 15 88 +15
25SEP26 121.00 P 0.00 0.00 0.00 3.63 -0.73 50 0 30 0
25SEP26 122.00 P 0.00 0.00 0.00 4.25 -0.82 47 0 0 0
25SEP26 123.00 P 0.00 0.00 0.00 5.03 -0.80 47 0 0 0
25SEP26 124.00 P 0.00 0.00 0.00 5.87 -0.77 47 0 0 0
25SEP26 125.00 P 0.00 0.00 0.00 6.75 -0.73 47 0 0 0
25SEP26 126.00 P 0.00 0.00 0.00 7.66 -0.69 47 0 0 0
25SEP26 127.00 P 0.00 0.00 0.00 8.60 -0.65 47 0 0 0
25SEP26 128.00 P 0.00 0.00 0.00 9.56 -0.62 47 0 0 0
25SEP26 129.00 P 0.00 0.00 0.00 10.53 -0.59 47 0 0 0
25SEP26 130.00 P 0.00 0.00 0.00 11.51 -0.57 45 0 0 0
25SEP26 131.00 P 0.00 0.00 0.00 12.51 -0.54 49 0 0 0
25SEP26 132.00 P 0.00 0.00 0.00 13.50 -0.53 0 0 0 0
25SEP26 133.00 P 0.00 0.00 0.00 14.50 -0.52 0 0 0 0
25SEP26 134.00 P 0.00 0.00 0.00 15.50 -0.51 0 0 0 0
25SEP26 135.00 P 0.00 0.00 0.00 16.50 -0.50 0 0 0 0
25SEP26 136.00 P 0.00 0.00 0.00 17.50 -0.50 0 0 0 0
25SEP26 137.00 P 0.00 0.00 0.00 18.50 -0.50 0 0 0 0
25SEP26 138.00 P 0.00 0.00 0.00 19.50 -0.50 0 0 0 0
25SEP26 139.00 P 0.00 0.00 0.00 20.50 -0.87 0 0 0 0
25SEP26 140.00 P 0.00 0.00 0.00 21.50 -0.86 0 0 0 0
25SEP26 141.00 P 0.00 0.00 0.00 23.07 -0.29 137 0 0 0
25SEP26 142.00 P 0.00 0.00 0.00 24.07 -0.29 141 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 0.02 -0.04 44 0 547 0
29SEP26 105.00 P 0.00 0.00 0.00 0.05 -0.09 43 0 753 0
29SEP26 107.50 P 0.00 0.00 0.00 0.14 -0.18 43 0 335 0
29SEP26 110.00 P 0.40 0.45 0.36 0.34 -0.29 43 334 670 -304
29SEP26 112.50 P 0.65 0.89 0.65 0.73 -0.44 43 410 528 +163
29SEP26 115.00 P 1.13 1.58 1.10 1.35 -0.60 42 720 800 -317
29SEP26 117.50 P 1.85 2.59 1.47 2.32 -0.72 43 364 1,113 +360
29SEP26 120.00 P 3.00 3.80 2.43 3.71 -0.74 44 80 4,037 -50
29SEP26 122.50 P 3.88 3.88 3.86 5.25 -0.73 42 18 579 +15
29SEP26 125.00 P 0.00 0.00 0.00 7.18 -0.71 42 0 492 0
29SEP26 127.50 P 8.00 9.90 8.00 9.34 -0.66 43 9 1,553 -6
29SEP26 130.00 P 11.00 11.00 10.80 11.64 -0.61 42 6 621 -2
29SEP26 132.50 P 0.00 0.00 0.00 14.05 -0.57 42 0 394 0
29SEP26 135.00 P 0.00 0.00 0.00 16.51 -0.53 43 0 2,046 0
29SEP26 137.50 P 0.00 0.00 0.00 19.00 -0.51 0 0 1,872 0
29SEP26 140.00 P 0.00 0.00 0.00 21.50 -0.99 0 0 1,554 0
29SEP26 142.50 P 22.70 24.60 22.70 24.47 -0.38 91 603 385 -394
29SEP26 145.00 P 0.00 0.00 0.00 27.11 -0.27 103 0 4,015 -2
29SEP26 147.50 P 0.00 0.00 0.00 29.59 -0.28 108 0 581 -264
29SEP26 150.00 P 0.00 0.00 0.00 32.07 -0.29 113 0 372 0
29SEP26 152.50 P 0.00 0.00 0.00 34.59 -0.27 120 0 105 0
29SEP26 155.00 P 0.00 0.00 0.00 37.09 -0.27 126 0 0 -101
29SEP26 157.50 P 0.00 0.00 0.00 39.59 -0.28 132 0 0 -621
29SEP26 160.00 P 0.00 0.00 0.00 42.09 -0.27 138 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 44.59 -0.27 143 0 12 0
29SEP26 165.00 P 0.00 0.00 0.00 47.09 -0.27 149 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 49.59 -0.27 154 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 52.07 -0.29 157 0 479 0
29SEP26 172.50 P 0.00 0.00 0.00 54.59 -0.27 163 0 165 0
29SEP26 175.00 P 0.00 0.00 0.00 57.09 -0.27 168 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 59.59 -0.27 173 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 61.93 -0.43 168 0 1,750 0
29SEP26 182.50 P 0.00 0.00 0.00 64.57 -0.29 181 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 67.09 -0.27 186 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 69.59 -0.27 190 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 72.09 -0.27 195 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 74.58 -0.28 199 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 76.93 -0.37 193 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 79.43 -0.21 197 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 82.10 -0.74 212 0 3,250 0
29SEP26 205.00 P 0.00 0.00 0.00 87.09 -0.27 220 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 92.10 -0.26 228 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 97.08 -0.28 233 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 102.09 -0.27 241 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 107.09 -0.27 248 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 112.07 -0.29 253 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 117.07 -0.29 259 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 122.07 -0.29 266 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 127.07 -0.29 272 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 132.08 -0.22 278 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 137.08 -0.28 284 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 142.08 -0.28 290 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 146.91 -0.45 282 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 151.91 -0.45 287 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 157.08 -0.27 307 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 162.08 -0.27 312 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 167.08 -0.27 318 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 172.07 -0.28 322 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 177.07 -0.28 327 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 182.07 -0.28 331 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 191.91 -0.44 326 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 201.91 -0.38 334 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 211.92 -0.37 344 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 222.07 -0.28 365 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 232.08 -0.27 374 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 0.02 -0.03 45 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 0.03 -0.04 44 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 0.04 -0.05 44 0 0 0
02OCT26 102.00 P 0.00 0.00 0.00 0.06 -0.06 44 0 0 0
02OCT26 103.00 P 0.00 0.00 0.00 0.08 -0.09 43 0 0 0
02OCT26 104.00 P 0.00 0.00 0.00 0.11 -0.12 43 0 0 0
02OCT26 105.00 P 0.00 0.00 0.00 0.16 -0.14 44 0 0 0
02OCT26 106.00 P 0.00 0.00 0.00 0.22 -0.17 44 0 0 0
02OCT26 107.00 P 0.00 0.00 0.00 0.29 -0.21 44 0 0 0
02OCT26 108.00 P 0.00 0.00 0.00 0.39 -0.25 44 0 0 0
02OCT26 109.00 P 0.00 0.00 0.00 0.51 -0.29 44 0 0 0
02OCT26 110.00 P 0.00 0.00 0.00 0.65 -0.34 44 0 0 0
02OCT26 111.00 P 0.00 0.00 0.00 0.84 -0.38 44 0 45 0
02OCT26 112.00 P 0.00 0.00 0.00 1.04 -0.44 44 0 15 0
02OCT26 113.00 P 0.00 0.00 0.00 1.30 -0.48 44 0 0 0
02OCT26 114.00 P 0.00 0.00 0.00 1.59 -0.51 44 0 0 0
02OCT26 115.00 P 0.00 0.00 0.00 1.92 -0.57 44 0 0 0
02OCT26 116.00 P 0.00 0.00 0.00 2.31 -0.59 44 0 0 0
02OCT26 117.00 P 0.00 0.00 0.00 2.73 -0.65 44 0 0 0
02OCT26 118.00 P 0.00 0.00 0.00 3.20 -0.66 44 0 0 0
02OCT26 119.00 P 0.00 0.00 0.00 3.73 -0.69 44 0 0 0
02OCT26 120.00 P 0.00 0.00 0.00 4.30 -0.71 45 0 0 0
02OCT26 121.00 P 0.00 0.00 0.00 4.94 -0.71 45 0 0 0
02OCT26 122.00 P 0.00 0.00 0.00 5.59 -0.54 45 0 0 0
02OCT26 123.00 P 0.00 0.00 0.00 6.13 -0.70 43 0 0 0
02OCT26 124.00 P 0.00 0.00 0.00 6.85 -0.69 43 0 0 0
02OCT26 125.00 P 0.00 0.00 0.00 7.61 -0.70 43 0 0 0
02OCT26 126.00 P 0.00 0.00 0.00 8.41 -0.68 43 0 0 0
02OCT26 127.00 P 0.00 0.00 0.00 9.23 -0.68 43 0 0 0
02OCT26 128.00 P 0.00 0.00 0.00 10.08 -0.66 43 0 0 0
02OCT26 129.00 P 0.00 0.00 0.00 10.96 -0.65 43 0 0 0
02OCT26 130.00 P 0.00 0.00 0.00 11.86 -0.63 43 0 0 0
02OCT26 131.00 P 0.00 0.00 0.00 12.77 -0.62 43 0 0 0
02OCT26 132.00 P 0.00 0.00 0.00 13.71 -0.60 43 0 0 0
02OCT26 133.00 P 0.00 0.00 0.00 14.65 -0.59 43 0 0 0
02OCT26 134.00 P 0.00 0.00 0.00 15.61 -0.57 43 0 0 0
02OCT26 135.00 P 0.00 0.00 0.00 16.57 -0.57 43 0 0 0
02OCT26 136.00 P 0.00 0.00 0.00 17.55 -0.55 43 0 0 0
02OCT26 137.00 P 0.00 0.00 0.00 18.53 -0.54 43 0 0 0
02OCT26 138.00 P 0.00 0.00 0.00 19.52 - 44 0 0 -
29OCT26 92.50 P 0.00 0.00 0.00 0.23 -0.11 44 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.37 -0.15 44 0 20 0
29OCT26 97.50 P 0.00 0.00 0.00 0.57 -0.21 44 0 154 0
29OCT26 100.00 P 0.00 0.00 0.00 0.84 -0.28 44 0 370 0
29OCT26 102.50 P 1.42 1.42 1.42 1.22 -0.33 44 30 704 +30
29OCT26 105.00 P 1.82 1.82 1.82 1.71 -0.38 45 11 675 0
29OCT26 107.50 P 0.00 0.00 0.00 2.32 -0.44 45 0 162 0
29OCT26 110.00 P 2.90 3.25 2.50 3.06 -0.52 45 80 411 -68
29OCT26 112.50 P 3.70 3.90 3.40 3.94 -0.59 45 245 394 +232
29OCT26 115.00 P 5.15 5.15 5.15 4.98 -0.59 45 16 177 +16
29OCT26 117.50 P 5.90 5.90 5.16 6.20 -0.60 45 548 3,120 +500
29OCT26 120.00 P 6.15 7.42 6.15 7.42 -0.73 44 42 514 +6
29OCT26 122.50 P 0.00 0.00 0.00 8.98 -0.64 45 0 591 0
29OCT26 125.00 P 0.00 0.00 0.00 10.69 -0.41 46 0 144 0
29OCT26 127.50 P 10.00 11.00 10.00 12.13 -0.72 44 2 229 0
29OCT26 130.00 P 12.50 12.50 12.50 13.97 -0.72 44 5 105 +4
29OCT26 132.50 P 0.00 0.00 0.00 15.91 -0.72 44 0 610 0
29OCT26 135.00 P 0.00 0.00 0.00 17.98 -0.70 44 0 192 0
29OCT26 137.50 P 0.00 0.00 0.00 20.11 -0.67 44 0 132 0
29OCT26 140.00 P 22.45 22.92 22.45 22.87 +0.38 50 606 718 +326
29OCT26 142.50 P 0.00 0.00 0.00 25.11 -0.74 51 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 27.41 -0.74 52 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 29.74 -0.61 52 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 32.11 -0.78 53 0 167 0
29OCT26 152.50 P 0.00 0.00 0.00 34.59 -0.69 56 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 37.15 -0.39 59 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 39.59 -0.36 61 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 42.09 -0.28 63 0 100 0
29OCT26 162.50 P 0.00 0.00 0.00 44.59 -0.27 66 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 47.09 -0.27 68 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 49.59 -0.38 71 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 52.07 -0.40 72 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 54.59 -0.38 75 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 1.20 -0.13 49 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 1.58 -0.14 49 0 210 0
27NOV26 97.50 P 0.00 0.00 0.00 2.04 -0.17 49 0 67 0
27NOV26 100.00 P 0.00 0.00 0.00 2.63 -0.21 49 0 37 0
27NOV26 102.50 P 2.85 2.85 2.85 3.30 -0.23 49 4 4 0
27NOV26 105.00 P 0.00 0.00 0.00 4.02 -0.26 49 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 4.89 -0.22 50 0 16 0
27NOV26 110.00 P 0.00 0.00 0.00 5.84 -0.19 50 0 127 0
27NOV26 112.50 P 0.00 0.00 0.00 6.87 -0.21 50 0 29 0
27NOV26 115.00 P 0.00 0.00 0.00 7.97 -0.26 49 0 108 0
27NOV26 117.50 P 0.00 0.00 0.00 9.22 -0.28 50 0 228 0
27NOV26 120.00 P 10.64 10.64 10.64 10.55 -0.32 49 6 283 0
27NOV26 122.50 P 0.00 0.00 0.00 12.00 -0.51 50 0 394 0
27NOV26 125.00 P 0.00 0.00 0.00 13.38 -0.46 49 0 408 0
27NOV26 127.50 P 0.00 0.00 0.00 15.00 -0.46 49 0 265 0
27NOV26 130.00 P 0.00 0.00 0.00 16.71 -0.48 49 0 462 0
27NOV26 132.50 P 0.00 0.00 0.00 18.51 -0.48 49 0 828 0
27NOV26 135.00 P 0.00 0.00 0.00 20.35 -1.12 49 0 500 0
27NOV26 137.50 P 0.00 0.00 0.00 22.31 -1.14 49 0 682 0
27NOV26 140.00 P 0.00 0.00 0.00 24.79 -0.30 52 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 26.82 -0.73 52 0 330 0
27NOV26 145.00 P 0.00 0.00 0.00 28.58 -1.11 50 0 461 0
27NOV26 147.50 P 0.00 0.00 0.00 31.04 -0.77 52 0 338 0
27NOV26 150.00 P 0.00 0.00 0.00 33.24 -0.84 52 0 820 0
27NOV26 152.50 P 0.00 0.00 0.00 35.51 -0.93 52 0 1,045 0
27NOV26 155.00 P 0.00 0.00 0.00 37.63 -0.98 51 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 40.01 -0.87 52 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 42.27 -0.94 52 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 44.61 -0.95 52 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 47.09 -0.85 53 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 49.59 -0.73 55 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 52.07 -0.64 57 0 2 0
27NOV26 172.50 P 0.00 0.00 0.00 54.59 -0.54 59 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 2.09 -0.21 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 2.62 -0.20 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 3.27 -0.16 48 0 12 0
30DEC26 100.00 P 0.00 0.00 0.00 3.97 -0.26 48 0 37 0
30DEC26 102.50 P 0.00 0.00 0.00 4.71 -0.27 48 0 941 0
30DEC26 105.00 P 0.00 0.00 0.00 5.59 -0.21 49 0 297 0
30DEC26 107.50 P 0.00 0.00 0.00 6.50 -0.21 49 0 113 0
30DEC26 110.00 P 7.15 7.15 7.15 7.54 -0.18 49 20 539 0
30DEC26 112.50 P 7.70 7.70 7.70 8.62 -0.20 49 1 67 -1
30DEC26 115.00 P 0.00 0.00 0.00 9.76 -0.26 48 0 68 0
30DEC26 117.50 P 0.00 0.00 0.00 11.02 -0.29 48 0 0 0
30DEC26 120.00 P 11.25 11.38 10.97 12.39 -0.30 48 162 350 +162
30DEC26 122.50 P 0.00 0.00 0.00 13.82 -0.74 48 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 15.04 -0.61 47 0 5,822 0
30DEC26 127.50 P 0.00 0.00 0.00 16.63 -1.07 47 0 26 0
30DEC26 130.00 P 0.00 0.00 0.00 18.23 -1.18 47 0 229 0
30DEC26 132.50 P 0.00 0.00 0.00 20.05 -1.20 47 0 112 0
30DEC26 135.00 P 0.00 0.00 0.00 21.94 -1.17 48 0 43 0
30DEC26 137.50 P 23.15 23.15 23.15 23.77 -1.26 48 3 63 +3
30DEC26 140.00 P 0.00 0.00 0.00 25.71 -1.27 48 0 5,060 0
30DEC26 142.50 P 0.00 0.00 0.00 27.70 -1.24 48 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 29.75 -1.26 48 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 31.78 -1.27 48 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 33.97 -1.27 48 0 335 0
30DEC26 152.50 P 0.00 0.00 0.00 36.35 -1.06 50 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 38.54 -1.05 50 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 40.75 -1.10 50 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 43.06 -1.01 50 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 45.33 -1.02 50 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 47.62 -1.05 50 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 49.90 -1.08 50 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 52.78 -0.54 55 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 54.59 -0.99 50 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 57.09 -1.06 51 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 59.92 -0.60 56 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 62.30 -0.60 56 0 634 0
30DEC26 182.50 P 0.00 0.00 0.00 64.71 -0.59 57 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 67.09 -0.62 57 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 69.59 -0.58 58 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 72.09 -0.55 59 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 74.58 -0.54 60 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 76.97 -0.64 60 0 251 0
30DEC26 197.50 P 0.00 0.00 0.00 79.47 -0.63 62 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 82.10 -0.74 64 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 87.09 -0.45 67 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 92.10 -0.40 69 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 97.08 -0.42 71 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 102.09 -0.45 74 0 330 0
30DEC26 225.00 P 0.00 0.00 0.00 107.09 -0.45 76 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 112.07 -0.47 77 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 117.07 -0.47 79 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 122.07 -0.48 81 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 127.07 -0.48 83 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 132.08 -0.45 85 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 137.08 -0.49 87 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 142.08 -0.42 88 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 147.15 -0.35 91 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 152.17 -0.33 93 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 157.17 -0.33 95 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 162.08 -0.42 95 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 167.08 -0.45 97 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 172.07 -0.46 98 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 177.07 -0.46 100 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 182.07 -0.47 101 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 192.16 -0.38 106 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 202.16 -0.31 108 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 212.16 -0.30 111 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 222.07 -0.42 113 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 232.08 -0.46 115 0 0 0
30MAR27 92.50 P 4.70 5.00 4.70 4.76 -0.22 48 4 6 +4
30MAR27 95.00 P 0.00 0.00 0.00 5.61 -0.02 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 6.53 -0.15 49 0 22 0
30MAR27 100.00 P 0.00 0.00 0.00 7.44 -0.15 49 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 8.24 -0.11 49 0 72 0
30MAR27 105.00 P 0.00 0.00 0.00 9.23 -0.11 49 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 10.29 -0.11 49 0 210 0
30MAR27 110.00 P 0.00 0.00 0.00 11.40 -0.14 49 0 246 0
30MAR27 112.50 P 0.00 0.00 0.00 12.61 -0.14 49 0 279 0
30MAR27 115.00 P 0.00 0.00 0.00 13.86 -0.16 48 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 15.19 -0.17 49 0 136 0
30MAR27 120.00 P 0.00 0.00 0.00 16.59 -0.18 49 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 18.03 -0.44 48 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 20.03 -0.12 50 0 152 0
30MAR27 127.50 P 0.00 0.00 0.00 20.84 -0.88 48 0 37 0
30MAR27 130.00 P 0.00 0.00 0.00 22.45 -0.89 48 0 83 0
30MAR27 132.50 P 0.00 0.00 0.00 24.13 -0.96 48 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 25.86 -0.95 48 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 27.64 -0.98 48 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 29.47 -1.05 48 0 451 0
30MAR27 142.50 P 0.00 0.00 0.00 31.34 -1.07 48 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 33.25 -1.08 48 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 35.21 -1.11 48 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 37.18 -1.14 48 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 39.21 -1.15 49 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 41.21 -1.09 48 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.40 -0.99 49 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 45.45 -1.36 49 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 47.59 -1.36 49 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 49.75 -1.37 49 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 52.22 -1.09 50 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 54.36 -1.16 50 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 56.56 -1.18 50 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 58.81 -1.17 50 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 61.05 -1.20 50 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 63.30 -1.00 50 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 65.67 -0.92 50 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 67.92 -0.97 50 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 70.13 -1.31 49 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 72.51 -1.25 50 0 40 0
30MAR27 192.50 P 0.00 0.00 0.00 74.88 -1.20 50 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 77.16 -1.26 49 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 79.57 -1.21 49 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 82.10 -1.04 51 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 87.09 -0.80 52 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 92.10 -0.67 54 0 165 0
30MAR27 215.00 P 0.00 0.00 0.00 97.08 -0.58 56 0 100 0
30MAR27 220.00 P 102.00 102.00 102.00 102.09 -0.53 57 5 16 +5
30MAR27 225.00 P 0.00 0.00 0.00 107.09 -0.52 59 0 0 0
30MAR27 230.00 P 112.00 112.00 112.00 112.07 -0.54 60 5 12 +5
30MAR27 235.00 P 0.00 0.00 0.00 117.07 -0.47 62 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 122.07 -0.48 63 0 23 0
30MAR27 245.00 P 0.00 0.00 0.00 127.07 -0.48 65 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 132.08 -0.45 66 0 7 -5
30MAR27 255.00 P 0.00 0.00 0.00 137.08 -0.49 68 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 142.08 -0.43 69 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 147.15 -0.35 71 0 0 0
29JUN27 92.50 P 7.00 7.00 7.00 7.03 -0.48 48 2 2 +2
29JUN27 95.00 P 0.00 0.00 0.00 8.39 -0.33 50 0 0 0
29JUN27 97.50 P 9.07 9.07 9.07 9.30 -0.08 50 2 263 +2
29JUN27 100.00 P 0.00 0.00 0.00 10.29 -0.09 50 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 10.99 -0.32 49 0 290 0
29JUN27 105.00 P 0.00 0.00 0.00 12.03 -0.37 48 0 26 0
29JUN27 107.50 P 0.00 0.00 0.00 13.20 -0.37 49 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 14.33 -0.44 48 0 32 0
29JUN27 112.50 P 0.00 0.00 0.00 15.67 -0.28 49 0 40 0
29JUN27 115.00 P 0.00 0.00 0.00 17.05 -0.31 49 0 52 0
29JUN27 117.50 P 0.00 0.00 0.00 18.42 -0.61 49 0 45 0
29JUN27 120.00 P 0.00 0.00 0.00 19.93 -0.61 49 0 285 0
29JUN27 122.50 P 0.00 0.00 0.00 21.43 -0.28 49 0 460 0
29JUN27 125.00 P 0.00 0.00 0.00 23.26 +0.02 50 0 623 0
29JUN27 127.50 P 0.00 0.00 0.00 24.33 -0.51 49 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 26.18 -0.27 50 0 188 0
29JUN27 132.50 P 0.00 0.00 0.00 27.26 -0.87 48 0 135 0
29JUN27 135.00 P 0.00 0.00 0.00 28.96 -1.01 48 0 94 0
29JUN27 137.50 P 0.00 0.00 0.00 30.70 -0.88 48 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 32.47 -0.91 48 0 67 0
29JUN27 142.50 P 0.00 0.00 0.00 34.28 -0.93 48 0 80 0
29JUN27 145.00 P 0.00 0.00 0.00 36.15 -0.94 48 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 38.09 -0.90 49 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 39.95 -0.94 49 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 41.89 -0.94 49 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 43.87 -1.20 49 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 45.87 -1.22 49 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 47.89 -1.04 49 0 10 0
29JUN27 162.50 P 0.00 0.00 0.00 49.95 -1.05 49 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 52.02 -1.07 49 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 54.17 -1.03 49 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 56.23 -1.32 49 0 14 0
29JUN27 172.50 P 0.00 0.00 0.00 58.42 -1.28 49 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 9.43 -0.37 49 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 10.51 -0.32 50 0 0 0
29SEP27 97.50 P 11.00 11.04 11.00 11.41 -0.09 49 4 111 +2
29SEP27 100.00 P 0.00 0.00 0.00 12.52 -0.33 49 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 13.70 +0.06 50 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 14.43 -0.43 49 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 15.77 -0.30 49 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 16.86 -0.47 48 0 10 0
29SEP27 112.50 P 0.00 0.00 0.00 18.25 -0.39 49 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 19.59 -0.41 49 0 8 0
29SEP27 117.50 P 0.00 0.00 0.00 20.98 -0.43 49 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 22.33 -0.42 49 0 166 0
29SEP27 122.50 P 0.00 0.00 0.00 23.81 -0.55 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 25.33 -0.58 49 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 26.90 -0.47 49 0 45 0
29SEP27 130.00 P 0.00 0.00 0.00 28.44 -0.68 49 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 29.95 -0.68 48 0 45 0
29SEP27 135.00 P 0.00 0.00 0.00 31.64 -0.77 48 0 90 0
29SEP27 137.50 P 0.00 0.00 0.00 33.35 -0.80 48 0 76 0
29SEP27 140.00 P 0.00 0.00 0.00 35.11 -0.77 48 0 10 0
29SEP27 142.50 P 0.00 0.00 0.00 36.86 -0.82 49 0 15 0
29SEP27 145.00 P 0.00 0.00 0.00 38.69 -0.83 49 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 40.55 -0.84 49 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 42.45 -0.86 49 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 44.33 -0.87 49 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 46.26 -0.88 49 0 0 0
TOTAL PUT 4,671 78,229 -33
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$ 52.300
29SEP26 26.00 C 0.00 0.00 0.00 26.32 -0.10 174 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 25.32 -0.10 163 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 24.32 -0.10 153 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 23.32 -0.10 143 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 22.32 -0.10 133 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 21.32 -0.10 123 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 20.32 -0.10 113 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 19.32 -0.10 102 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.32 -0.10 89 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.32 -0.10 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.32 -0.10 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.32 -0.10 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.32 -0.11 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.32 -0.11 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.32 -0.11 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.32 -0.11 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.32 -0.11 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.32 -0.11 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.33 -0.10 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.33 -0.10 41 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.33 -0.10 35 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.33 -0.10 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.33 -0.11 23 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.37 -0.09 28 0 32 0
29SEP26 50.00 C 0.00 0.00 0.00 2.40 -0.06 24 0 257 0
29SEP26 52.50 C 0.43 0.43 0.43 0.61 -0.12 23 15 2,496 -15
29SEP26 55.00 C 0.08 0.08 0.07 0.06 -0.04 24 21 1,277 -21
29SEP26 57.50 C 0.03 0.03 0.01 0.01 0.00 30 97 1,127 -7
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 273 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 165 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 71 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 19.40 -0.10 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 18.40 -0.11 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 17.41 -0.10 43 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 16.41 -0.10 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 15.41 -0.11 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 14.42 -0.10 36 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 13.42 -0.10 29 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 12.42 -0.11 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 11.43 -0.10 28 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 10.43 -0.10 23 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 9.44 -0.10 25 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.45 -0.10 24 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 7.47 -0.10 24 0 20 0
29OCT26 46.00 C 0.00 0.00 0.00 6.50 -0.10 23 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 5.57 -0.09 23 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 4.68 -0.08 24 0 350 0
29OCT26 49.00 C 0.00 0.00 0.00 3.93 -0.01 25 0 193 0
29OCT26 50.00 C 3.05 3.05 3.05 3.05 -0.10 23 15 422 -15
29OCT26 52.50 C 1.33 1.60 1.33 1.54 -0.02 23 84 937 +80
29OCT26 55.00 C 0.00 0.00 0.00 0.67 -0.03 24 0 877 0
29OCT26 57.50 C 0.00 0.00 0.00 0.24 0.00 24 0 731 0
29OCT26 60.00 C 0.00 0.00 0.00 0.07 0.00 24 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 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 42 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 11.48 -0.10 24 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.49 -0.10 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.50 -0.11 22 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.53 -0.11 23 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.58 -0.11 23 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 6.65 -0.12 23 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 5.76 -0.12 23 0 31 0
27NOV26 48.00 C 0.00 0.00 0.00 4.92 -0.12 23 0 195 0
27NOV26 49.00 C 0.00 0.00 0.00 4.15 -0.13 23 0 785 0
27NOV26 50.00 C 3.23 3.41 3.23 3.46 -0.05 23 60 556 0
27NOV26 52.50 C 1.97 1.97 1.97 1.97 -0.07 23 1 714 0
27NOV26 55.00 C 1.08 1.08 1.06 1.06 -0.08 23 28 429 +13
27NOV26 57.50 C 0.55 0.55 0.55 0.49 -0.07 23 10 421 0
27NOV26 60.00 C 0.00 0.00 0.00 0.21 -0.03 23 0 371 0
27NOV26 62.50 C 0.00 0.00 0.00 0.08 -0.02 23 0 281 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 18 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 26 0
30DEC26 28.00 C 0.00 0.00 0.00 24.42 -0.10 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 23.42 -0.10 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 22.43 -0.10 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 21.43 -0.10 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 20.43 -0.11 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 19.44 -0.10 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 18.44 -0.11 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.45 -0.10 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.45 -0.10 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.45 -0.11 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.46 -0.10 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.46 -0.11 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.47 -0.11 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.48 -0.11 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.50 -0.11 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.50 -0.14 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.59 -0.10 22 0 100 0
30DEC26 45.00 C 7.64 7.64 7.64 7.66 -0.11 22 15 206 +15
30DEC26 46.00 C 0.00 0.00 0.00 6.79 -0.09 22 0 121 0
30DEC26 47.00 C 0.00 0.00 0.00 5.95 -0.09 22 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 5.16 -0.09 22 0 113 0
30DEC26 49.00 C 0.00 0.00 0.00 4.36 -0.11 21 0 531 0
30DEC26 50.00 C 0.00 0.00 0.00 3.80 -0.05 22 0 173 0
30DEC26 52.50 C 2.39 2.39 2.39 2.41 +0.03 22 15 1,104 0
30DEC26 55.00 C 0.00 0.00 0.00 1.45 -0.05 22 0 299 0
30DEC26 57.50 C 0.00 0.00 0.00 0.80 -0.03 22 0 137 0
30DEC26 60.00 C 0.49 0.49 0.49 0.41 -0.01 22 10 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.20 -0.01 22 0 90 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 0.00 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 21.43 -0.10 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 20.43 -0.11 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 19.44 -0.10 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 18.45 -0.11 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 17.51 -0.06 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.51 -0.10 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.54 -0.11 17 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.59 -0.10 21 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 13.62 -0.07 20 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.67 -0.06 20 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 11.74 -0.06 21 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 10.77 -0.11 19 0 96 0
30MAR27 43.00 C 0.00 0.00 0.00 9.95 -0.04 21 0 80 0
30MAR27 44.00 C 0.00 0.00 0.00 9.07 -0.07 21 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 8.33 -0.09 22 0 77 0
30MAR27 46.00 C 0.00 0.00 0.00 7.77 +0.14 24 0 97 0
30MAR27 47.00 C 0.00 0.00 0.00 6.80 -0.08 22 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 6.10 -0.10 22 0 213 0
30MAR27 49.00 C 0.00 0.00 0.00 5.47 -0.03 22 0 52 0
30MAR27 50.00 C 4.60 4.60 4.60 4.85 -0.09 22 6 293 0
30MAR27 52.50 C 0.00 0.00 0.00 3.54 -0.02 22 0 614 0
30MAR27 55.00 C 0.00 0.00 0.00 2.48 -0.09 22 0 125 0
30MAR27 57.50 C 0.00 0.00 0.00 1.71 -0.03 22 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 1.14 -0.02 22 0 117 0
30MAR27 62.50 C 0.00 0.00 0.00 0.73 -0.01 22 0 94 0
30MAR27 65.00 C 0.59 0.59 0.59 0.45 -0.01 22 15 15 +15
30MAR27 67.50 C 0.00 0.00 0.00 0.27 -0.01 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.16 -0.01 22 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 0.00 22 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 0.00 23 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 19.65 -0.10 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 18.68 -0.10 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 17.72 -0.10 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 16.76 -0.10 0 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 15.81 -0.08 13 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 14.86 -0.10 17 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.93 -0.08 18 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.02 -0.09 19 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 12.16 -0.06 20 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 11.26 -0.07 20 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 10.42 -0.07 20 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 9.61 -0.07 20 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 9.06 -0.09 22 0 63 0
29JUN27 46.00 C 0.00 0.00 0.00 8.31 -0.10 22 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 7.63 -0.08 22 0 132 0
29JUN27 48.00 C 0.00 0.00 0.00 6.95 +0.02 22 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 6.25 -0.02 22 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 5.65 -0.03 22 0 111 0
29JUN27 52.50 C 0.00 0.00 0.00 4.39 -0.01 22 0 65 0
29JUN27 55.00 C 0.00 0.00 0.00 3.36 -0.01 22 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 2.57 +0.03 23 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.89 -0.04 23 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 1.36 -0.04 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.96 -0.03 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.68 -0.02 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.47 -0.01 22 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.32 -0.01 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.21 -0.01 22 0 1 0
29SEP27 41.00 C 0.00 0.00 0.00 12.47 -0.09 18 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.69 -0.09 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.92 -0.09 19 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.19 -0.09 20 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.48 -0.08 20 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.08 -0.09 23 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.41 +0.17 23 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 7.54 -0.08 21 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 6.96 -0.07 21 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.40 -0.07 22 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 5.15 -0.07 22 0 18 0
29SEP27 55.00 C 0.00 0.00 0.00 4.10 -0.05 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.22 -0.04 22 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.50 -0.03 22 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 1.94 -0.01 22 0 16 0
29SEP27 65.00 C 1.36 1.36 1.36 1.51 -0.04 23 8 22 +8
29SEP27 67.50 C 0.00 0.00 0.00 1.18 -0.03 23 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.89 -0.01 23 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.65 -0.02 23 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.47 -0.01 23 0 0 0
TOTAL CALL 400 19,889 +73
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 187 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 178 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 169 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 160 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 151 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 143 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 135 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 128 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 120 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 112 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 105 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 98 0 403 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 91 0 220 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 84 0 173 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 77 0 340 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 564 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 326 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 585 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 735 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 727 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 628 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,065 0
29SEP26 48.00 P 0.03 0.03 0.02 0.01 0.00 28 46 1,408 +46
29SEP26 49.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 429 0
29SEP26 50.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 1,042 0
29SEP26 52.50 P 1.14 1.14 0.83 0.82 -0.02 25 60 1,590 +60
29SEP26 55.00 P 0.00 0.00 0.00 2.82 +0.07 31 0 930 0
29SEP26 57.50 P 0.00 0.00 0.00 5.20 +0.10 0 0 30 -15
29SEP26 60.00 P 0.00 0.00 0.00 7.70 +0.10 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.20 -0.18 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.86 -0.02 98 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.36 -0.02 111 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.86 0.00 123 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.36 0.00 134 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.85 -0.01 144 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 49 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 46 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 37 0 43 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 25 0 492 0
29OCT26 45.00 P 0.00 0.00 0.00 0.03 0.00 23 0 375 0
29OCT26 46.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 451 0
29OCT26 47.00 P 0.18 0.20 0.18 0.13 +0.01 24 6 613 +5
29OCT26 48.00 P 0.28 0.28 0.28 0.24 +0.02 24 1 563 +1
29OCT26 49.00 P 0.00 0.00 0.00 0.40 +0.02 24 0 277 0
29OCT26 50.00 P 0.75 0.84 0.75 0.64 +0.04 24 578 3,131 +520
29OCT26 52.50 P 1.96 1.99 1.96 1.67 +0.07 24 31 1,113 +30
29OCT26 55.00 P 0.00 0.00 0.00 3.33 +0.10 25 0 773 0
29OCT26 57.50 P 0.00 0.00 0.00 5.32 +0.10 23 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 7.70 +0.10 0 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 10.20 -0.20 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 12.88 0.00 47 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.36 -0.02 52 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.86 0.00 58 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.36 0.00 63 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.88 +0.02 69 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.03 0.00 24 0 97 0
27NOV26 43.00 P 0.00 0.00 0.00 0.05 0.00 23 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 362 0
27NOV26 45.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 412 0
27NOV26 46.00 P 0.34 0.34 0.34 0.23 -0.02 23 2 223 0
27NOV26 47.00 P 0.42 0.42 0.42 0.36 -0.02 23 38 411 +38
27NOV26 48.00 P 0.70 0.70 0.70 0.55 -0.02 23 6 391 +6
27NOV26 49.00 P 0.93 0.94 0.88 0.79 -0.03 23 36 422 +21
27NOV26 50.00 P 1.27 1.27 1.10 1.11 -0.03 23 20 808 +20
27NOV26 52.50 P 0.00 0.00 0.00 2.21 -0.03 23 0 1,661 0
27NOV26 55.00 P 0.00 0.00 0.00 3.81 +0.01 23 0 1,570 0
27NOV26 57.50 P 0.00 0.00 0.00 5.74 +0.04 23 0 255 0
27NOV26 60.00 P 0.00 0.00 0.00 7.97 +0.07 23 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 10.65 +0.09 33 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 13.11 +0.07 37 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 15.56 +0.07 41 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.04 +0.08 45 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.54 +0.08 49 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.04 +0.08 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 34 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 0.00 22 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.02 0.00 22 0 450 0
30DEC26 41.00 P 0.00 0.00 0.00 0.04 0.00 22 0 340 0
30DEC26 42.00 P 0.00 0.00 0.00 0.07 0.00 22 0 367 0
30DEC26 43.00 P 0.00 0.00 0.00 0.11 0.00 22 0 230 0
30DEC26 44.00 P 0.23 0.23 0.23 0.17 0.00 22 2 298 +2
30DEC26 45.00 P 0.34 0.34 0.34 0.27 +0.01 22 5 354 +5
30DEC26 46.00 P 0.00 0.00 0.00 0.40 +0.01 22 0 551 0
30DEC26 47.00 P 0.00 0.00 0.00 0.58 +0.02 22 0 194 0
30DEC26 48.00 P 0.00 0.00 0.00 0.80 +0.01 22 0 126 0
30DEC26 49.00 P 1.16 1.16 1.16 1.08 +0.01 22 2 726 0
30DEC26 50.00 P 1.39 1.39 1.39 1.41 0.00 22 1 701 +1
30DEC26 52.50 P 0.00 0.00 0.00 2.53 -0.02 22 0 517 0
30DEC26 55.00 P 0.00 0.00 0.00 4.14 +0.02 23 0 31 0
30DEC26 57.50 P 0.00 0.00 0.00 6.05 +0.18 23 0 41 0
30DEC26 60.00 P 0.00 0.00 0.00 8.09 -0.08 22 0 23 0
30DEC26 62.50 P 0.00 0.00 0.00 10.72 +0.10 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.14 +0.05 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.58 +0.06 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.06 +0.10 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.54 +0.08 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.04 +0.08 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 0.00 22 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.09 0.00 22 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.14 +0.01 22 0 68 0
30MAR27 41.00 P 0.00 0.00 0.00 0.20 +0.01 22 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 0.28 +0.01 22 0 118 0
30MAR27 43.00 P 0.00 0.00 0.00 0.39 +0.01 22 0 90 0
30MAR27 44.00 P 0.00 0.00 0.00 0.51 +0.01 22 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.67 0.00 22 0 233 0
30MAR27 46.00 P 0.00 0.00 0.00 0.86 0.00 22 0 175 0
30MAR27 47.00 P 0.00 0.00 0.00 1.09 +0.01 22 0 70 0
30MAR27 48.00 P 0.00 0.00 0.00 1.38 +0.02 22 0 180 0
30MAR27 49.00 P 0.00 0.00 0.00 1.70 +0.01 22 0 85 0
30MAR27 50.00 P 0.00 0.00 0.00 2.08 +0.03 22 0 331 0
30MAR27 52.50 P 0.00 0.00 0.00 3.26 +0.03 22 0 636 0
30MAR27 55.00 P 4.91 4.91 4.91 4.76 +0.03 22 13 47 +13
30MAR27 57.50 P 0.00 0.00 0.00 6.51 -0.05 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 8.49 -0.05 22 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 10.96 +0.24 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 13.27 +0.07 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.65 +0.07 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.08 +0.08 30 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.55 +0.09 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.04 +0.08 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 0.09 +0.01 23 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.12 0.00 22 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.17 0.00 22 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.24 +0.01 22 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.32 0.00 22 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.42 0.00 22 0 313 0
29JUN27 42.00 P 0.00 0.00 0.00 0.56 +0.02 22 0 208 0
29JUN27 43.00 P 0.00 0.00 0.00 0.71 0.00 22 0 89 0
29JUN27 44.00 P 0.00 0.00 0.00 0.89 0.00 22 0 115 0
29JUN27 45.00 P 0.00 0.00 0.00 1.11 +0.01 22 0 64 0
29JUN27 46.00 P 0.00 0.00 0.00 1.36 0.00 22 0 88 0
29JUN27 47.00 P 0.00 0.00 0.00 1.66 +0.02 22 0 84 0
29JUN27 48.00 P 2.07 2.07 1.98 1.96 -0.02 22 30 90 +12
29JUN27 49.00 P 0.00 0.00 0.00 2.36 +0.01 23 0 16 0
29JUN27 50.00 P 0.00 0.00 0.00 2.69 -0.06 22 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 3.94 -0.03 22 0 156 0
29JUN27 55.00 P 0.00 0.00 0.00 5.43 +0.14 23 0 90 0
29JUN27 57.50 P 0.00 0.00 0.00 7.00 +0.06 22 0 45 0
29JUN27 60.00 P 0.00 0.00 0.00 9.14 +0.07 24 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 11.26 +0.20 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 13.47 +0.06 26 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 15.76 +0.05 26 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.15 +0.10 28 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 20.58 +0.08 29 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 23.04 +0.08 31 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.67 -0.01 23 0 18 0
29SEP27 42.00 P 0.00 0.00 0.00 0.86 +0.01 23 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 1.05 +0.01 23 0 23 0
29SEP27 44.00 P 0.00 0.00 0.00 1.28 +0.01 23 0 23 0
29SEP27 45.00 P 0.00 0.00 0.00 1.52 +0.01 23 0 25 0
29SEP27 46.00 P 0.00 0.00 0.00 1.83 +0.02 23 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.14 +0.02 23 0 10 0
29SEP27 48.00 P 0.00 0.00 0.00 2.51 +0.03 23 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 2.90 +0.03 23 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 3.33 +0.04 23 0 50 0
29SEP27 52.50 P 0.00 0.00 0.00 4.56 +0.04 23 0 22 0
29SEP27 55.00 P 0.00 0.00 0.00 6.02 +0.06 23 0 15 0
29SEP27 57.50 P 0.00 0.00 0.00 7.68 +0.06 24 0 45 0
29SEP27 60.00 P 0.00 0.00 0.00 9.54 +0.07 24 0 215 0
29SEP27 62.50 P 0.00 0.00 0.00 11.57 +0.07 25 0 62 0
29SEP27 65.00 P 0.00 0.00 0.00 13.76 +0.08 26 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 16.07 +0.09 27 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.34 +0.05 27 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 20.70 +0.10 28 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.11 +0.08 29 0 0 0
TOTAL PUT 877 39,032 +765
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$ 217.600
29SEP26 132.50 C 0.00 0.00 0.00 85.18 +0.39 108 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 82.68 +0.39 100 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 80.18 +0.39 87 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 77.68 +0.39 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 75.18 +0.39 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 72.68 +0.38 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 70.19 +0.39 88 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 67.69 +0.39 82 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 65.19 +0.39 75 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 62.69 +0.39 64 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 60.19 +0.39 0 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 57.69 +0.38 0 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 55.19 +0.38 0 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 52.70 +0.39 64 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 50.20 +0.39 59 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 47.70 +0.39 53 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 45.20 +0.39 42 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 42.70 +0.38 0 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 40.20 +0.38 0 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 37.70 +0.38 0 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 35.21 +0.48 42 0 504 0
29SEP26 185.00 C 0.00 0.00 0.00 32.71 +0.38 38 0 79 0
29SEP26 187.50 C 0.00 0.00 0.00 30.21 +0.38 33 0 86 0
29SEP26 190.00 C 0.00 0.00 0.00 27.72 +0.38 36 0 63 0
29SEP26 192.50 C 0.00 0.00 0.00 25.23 +0.37 35 0 111 0
29SEP26 195.00 C 0.00 0.00 0.00 22.76 +0.36 35 0 80 0
29SEP26 197.50 C 0.00 0.00 0.00 20.31 +0.34 35 0 40 0
29SEP26 200.00 C 0.00 0.00 0.00 17.90 +0.31 35 0 810 0
29SEP26 205.00 C 0.00 0.00 0.00 13.28 +0.22 35 0 149 0
29SEP26 210.00 C 10.20 10.20 10.20 9.15 +0.10 35 2 117 -2
29SEP26 215.00 C 5.90 5.90 4.85 5.94 +0.34 37 62 74 -32
29SEP26 220.00 C 3.09 3.09 2.81 3.37 +0.12 36 33 176 +15
29SEP26 225.00 C 1.40 2.23 1.29 1.71 -0.10 36 3 374 -3
29SEP26 230.00 C 0.00 0.00 0.00 0.77 -0.08 36 0 173 0
29SEP26 235.00 C 0.48 0.48 0.48 0.30 -0.06 35 150 537 -40
29SEP26 240.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 135 0
29SEP26 245.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 74 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 101 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 40 0 118 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 45 0 44 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 49 0 75 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 70.55 +0.38 0 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 68.07 +0.39 40 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 65.58 +0.39 39 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 63.09 +0.39 38 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 60.61 +0.39 38 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 58.13 +0.39 38 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 55.66 +0.39 38 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 53.19 +0.53 38 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 50.80 +0.61 40 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 47.71 +0.01 0 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 45.26 -0.03 0 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 42.86 -0.05 0 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 40.48 -0.22 0 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 38.09 -0.27 0 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 36.44 +0.39 38 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 34.17 +0.39 38 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 31.95 +0.39 38 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 29.78 +0.39 38 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 27.67 +0.38 38 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 25.63 +0.38 38 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 23.66 +0.38 38 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 21.77 +0.37 38 0 80 0
29OCT26 205.00 C 0.00 0.00 0.00 18.23 +0.35 38 0 35 0
29OCT26 210.00 C 13.59 13.59 13.59 14.75 +0.03 37 19 76 +8
29OCT26 215.00 C 0.00 0.00 0.00 12.05 +0.46 37 0 42 0
29OCT26 220.00 C 0.00 0.00 0.00 10.07 +0.78 39 0 109 0
29OCT26 225.00 C 0.00 0.00 0.00 7.99 +0.59 39 0 97 0
29OCT26 230.00 C 5.55 5.55 5.55 6.22 +0.39 39 10 32 +10
29OCT26 235.00 C 0.00 0.00 0.00 4.77 +0.19 39 0 84 0
29OCT26 240.00 C 0.00 0.00 0.00 3.61 +0.17 38 0 119 0
29OCT26 245.00 C 0.00 0.00 0.00 2.69 +0.14 38 0 41 0
29OCT26 250.00 C 2.08 2.08 2.08 1.98 +0.11 38 19 50 -8
29OCT26 255.00 C 0.00 0.00 0.00 1.44 +0.09 38 0 65 0
29OCT26 260.00 C 0.00 0.00 0.00 1.00 +0.07 38 0 79 0
29OCT26 265.00 C 0.00 0.00 0.00 0.71 +0.06 38 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 0.49 +0.04 38 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 0.34 +0.03 38 0 51 0
27NOV26 167.50 C 0.00 0.00 0.00 51.36 0.00 34 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 49.04 -0.04 34 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 46.77 -0.02 35 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 44.55 -0.02 36 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 42.35 0.00 36 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 40.18 -0.36 37 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 38.60 +0.28 40 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 36.55 +0.27 40 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 34.55 +0.25 40 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 32.61 +0.25 40 0 0 0
27NOV26 192.50 C 32.00 32.00 32.00 30.72 +1.14 40 1 4 0
27NOV26 195.00 C 0.00 0.00 0.00 28.90 +0.22 40 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 27.13 +0.20 40 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 25.43 +0.19 40 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 22.24 +0.17 40 0 35 0
27NOV26 210.00 C 0.00 0.00 0.00 19.66 +0.98 41 0 56 0
27NOV26 215.00 C 0.00 0.00 0.00 17.00 +0.84 41 0 45 0
27NOV26 220.00 C 0.00 0.00 0.00 14.63 +0.75 41 0 39 0
27NOV26 225.00 C 0.00 0.00 0.00 12.50 +0.64 41 0 46 0
27NOV26 230.00 C 0.00 0.00 0.00 10.58 +0.44 41 0 15 0
27NOV26 235.00 C 0.00 0.00 0.00 8.89 +0.26 40 0 8 0
27NOV26 240.00 C 0.00 0.00 0.00 7.42 +0.04 40 0 30 0
27NOV26 245.00 C 0.00 0.00 0.00 6.16 +0.02 40 0 31 0
27NOV26 250.00 C 0.00 0.00 0.00 5.09 +0.01 40 0 2 0
27NOV26 255.00 C 0.00 0.00 0.00 4.17 0.00 40 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 3.41 0.00 40 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 2.69 0.00 40 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 2.17 -0.01 40 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 1.75 0.00 40 0 50 0
30DEC26 132.50 C 0.00 0.00 0.00 86.26 +0.38 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 83.27 +0.12 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 80.87 -0.42 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 78.63 -0.16 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 75.98 -0.15 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 74.09 +0.10 39 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 71.36 +0.04 30 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 68.64 -0.49 0 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 66.31 -0.77 0 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 64.06 -0.24 31 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 61.98 -0.03 36 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 59.29 -0.41 32 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 57.03 -0.36 33 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 55.13 -0.02 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 52.90 -0.03 37 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 50.72 -0.01 37 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 48.57 -0.01 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 45.89 -0.58 35 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 44.35 -0.57 37 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 42.72 -0.24 39 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 40.75 -0.14 39 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 38.83 +0.24 39 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 36.96 +0.23 39 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 35.14 +0.22 39 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 33.37 +0.21 39 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 31.65 +0.19 39 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 30.00 +0.19 39 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 28.39 +0.17 39 0 54 0
30DEC26 205.00 C 0.00 0.00 0.00 25.36 +0.15 39 0 10 0
30DEC26 210.00 C 0.00 0.00 0.00 22.86 +0.86 40 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 20.31 +0.79 40 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 17.96 +0.69 40 2 25 0
30DEC26 225.00 C 0.00 0.00 0.00 15.86 +0.64 40 2 19 +2
30DEC26 230.00 C 0.00 0.00 0.00 13.94 +0.57 40 0 33 0
30DEC26 235.00 C 0.00 0.00 0.00 12.15 +0.34 40 0 1 0
30DEC26 240.00 C 0.00 0.00 0.00 10.55 +0.29 40 0 18 0
30DEC26 245.00 C 0.00 0.00 0.00 9.13 +0.17 40 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 7.87 +0.07 40 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 6.57 +0.01 39 0 30 0
30DEC26 260.00 C 0.00 0.00 0.00 5.63 +0.01 39 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 4.81 0.00 39 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 4.09 -0.01 39 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 3.47 -0.01 39 0 24 0
30MAR27 132.50 C 0.00 0.00 0.00 87.96 +0.40 40 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 85.65 +0.40 40 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 83.35 +0.40 40 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 81.07 +0.40 40 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 78.82 +0.40 40 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 76.59 +0.40 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 74.38 +0.40 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 72.20 +0.40 40 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 70.05 +0.40 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 67.93 +0.40 40 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 65.84 +0.40 40 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 63.78 +0.40 40 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 61.75 +0.12 40 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 59.76 +0.40 40 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 57.80 +0.01 40 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 55.88 +0.02 40 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 54.00 -0.01 40 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 52.16 +0.06 40 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 49.92 -0.41 39 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 48.15 -0.25 39 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 46.20 -0.62 39 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 44.36 -0.95 39 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 42.69 -0.89 39 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 41.92 -0.03 40 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 40.35 +0.37 40 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 38.83 +0.37 40 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 36.94 -0.04 40 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 35.48 -0.06 40 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 33.15 +0.80 40 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 31.03 +1.39 41 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 28.61 +1.04 41 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 26.34 +0.94 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 24.25 +0.93 41 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 22.31 +0.89 41 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 20.47 +0.81 41 0 12 0
30MAR27 240.00 C 0.00 0.00 0.00 18.71 +0.66 41 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 17.08 +0.56 41 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 15.57 +0.42 41 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 14.03 +0.52 41 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 12.82 +0.50 41 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 11.72 +0.23 41 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 10.64 +0.21 41 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 9.66 +0.21 41 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 90.14 +0.39 41 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 87.96 +0.39 41 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 85.80 +0.39 41 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 83.68 +0.39 41 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 81.57 +0.38 41 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 79.50 +0.39 41 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 77.45 +0.39 41 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 75.43 +0.38 41 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 73.44 +0.38 41 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 71.49 +0.39 41 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 69.56 +0.38 41 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 67.66 +0.38 41 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 65.80 +0.38 41 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 63.97 +0.38 41 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 62.17 +0.37 41 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 60.40 +0.37 41 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 58.67 +0.37 41 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 56.98 +0.37 41 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 55.32 +0.37 41 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 53.69 +0.36 41 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 52.09 +0.35 41 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 50.54 +0.36 41 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 49.01 +0.35 41 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 47.52 +0.35 41 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 46.07 +0.35 41 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 44.65 +0.35 41 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 43.26 +0.34 41 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 41.91 +0.34 41 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 39.30 +0.19 41 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 37.79 +1.15 42 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 35.35 +1.05 42 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 33.11 +1.00 42 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 31.00 +0.96 42 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 29.03 +0.93 42 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 27.10 +0.82 42 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 25.29 +0.72 42 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 23.59 +0.63 42 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 21.99 +0.40 41 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 20.49 +0.31 41 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 19.08 +0.24 41 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 17.24 +0.22 41 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 16.04 +0.21 41 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 14.92 +0.21 41 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 58.50 +0.50 41 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 57.01 +0.50 41 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 55.54 +0.50 41 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 54.11 +0.50 41 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 52.70 +0.50 41 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 51.33 +0.50 41 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 49.98 +0.50 41 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 48.67 +0.51 41 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 47.38 +0.50 41 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 44.89 +0.50 41 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 42.51 -0.11 41 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 41.43 +1.07 43 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 39.23 +1.03 43 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 37.11 +0.95 42 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 35.09 +1.03 42 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 32.95 +0.69 42 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 31.20 +0.69 42 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 29.54 +0.62 42 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 27.97 +0.60 42 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 26.35 +0.40 42 0 3 0
29SEP27 260.00 C 0.00 0.00 0.00 24.94 +0.45 42 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 23.54 +0.44 42 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 21.57 +0.41 41 0 0 0
TOTAL CALL 303 10,056 -50
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 119 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 107 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 95 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 87 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 83 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 80 0 130 0
29SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 76 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 73 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 69 0 16 0
29SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,263 0
29SEP26 172.50 P 0.00 0.00 0.00 0.01 0.00 59 0 33 0
29SEP26 175.00 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 0.01 0.00 52 0 436 0
29SEP26 180.00 P 0.00 0.00 0.00 0.01 0.00 49 0 481 0
29SEP26 182.50 P 0.00 0.00 0.00 0.01 0.00 45 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 0.01 0.00 42 0 104 0
29SEP26 187.50 P 0.00 0.00 0.00 0.01 0.00 39 0 62 0
29SEP26 190.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 425 0
29SEP26 192.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 51 0
29SEP26 195.00 P 0.00 0.00 0.00 0.05 -0.03 36 0 94 0
29SEP26 197.50 P 0.00 0.00 0.00 0.10 -0.04 36 0 145 0
29SEP26 200.00 P 0.00 0.00 0.00 0.19 -0.07 36 0 155 0
29SEP26 205.00 P 0.00 0.00 0.00 0.54 -0.21 35 0 217 0
29SEP26 210.00 P 2.00 2.00 2.00 1.40 -0.36 35 1 300 -1
29SEP26 215.00 P 4.01 4.01 2.88 2.95 -0.58 34 103 101 -4
29SEP26 220.00 P 5.75 5.75 5.75 5.38 -0.82 34 18 149 -18
29SEP26 225.00 P 0.00 0.00 0.00 8.95 -0.48 35 0 329 0
29SEP26 230.00 P 0.00 0.00 0.00 13.05 -0.46 35 0 76 0
29SEP26 235.00 P 0.00 0.00 0.00 17.61 -0.44 35 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 22.44 -0.42 35 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 27.40 -0.40 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 32.40 -0.40 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 37.40 -0.40 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 42.40 -0.40 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 47.40 -0.40 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 52.40 -0.40 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 57.40 -0.40 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 38 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.04 0.00 38 0 5 0
29OCT26 162.50 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.18 +0.01 38 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.25 +0.01 38 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 0.33 0.00 38 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 0.45 0.00 38 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 0.60 +0.01 38 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 0.78 +0.01 38 0 47 0
29OCT26 185.00 P 0.00 0.00 0.00 1.01 +0.01 38 0 31 0
29OCT26 187.50 P 0.00 0.00 0.00 1.26 0.00 38 0 21 0
29OCT26 190.00 P 0.00 0.00 0.00 1.56 -0.10 38 0 56 0
29OCT26 192.50 P 0.00 0.00 0.00 1.91 -0.12 38 0 60 0
29OCT26 195.00 P 0.00 0.00 0.00 2.38 -0.15 38 0 77 0
29OCT26 197.50 P 0.00 0.00 0.00 2.86 -0.19 38 0 15 0
29OCT26 200.00 P 3.27 3.27 3.27 3.48 -0.20 37 15 49 +3
29OCT26 205.00 P 4.76 4.76 4.76 4.89 -0.25 37 1 25 +1
29OCT26 210.00 P 0.00 0.00 0.00 6.66 -0.33 37 0 10 0
29OCT26 215.00 P 0.00 0.00 0.00 8.79 -0.49 37 0 27 0
29OCT26 220.00 P 0.00 0.00 0.00 11.38 -0.61 37 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 14.13 -1.00 36 0 19 0
29OCT26 230.00 P 0.00 0.00 0.00 17.84 -0.17 38 0 2 0
29OCT26 235.00 P 0.00 0.00 0.00 21.43 -0.21 38 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 25.30 -0.24 38 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 29.44 -0.25 38 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 33.79 -0.28 38 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 39.10 -0.13 44 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 44.03 +0.35 47 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 48.66 +0.33 48 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 53.61 -0.20 50 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 58.49 +0.24 53 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 0.83 -0.05 40 0 3 0
27NOV26 170.00 P 0.00 0.00 0.00 1.01 -0.05 40 0 51 0
27NOV26 172.50 P 0.00 0.00 0.00 1.23 -0.07 40 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 1.50 -0.07 40 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 1.78 -0.09 40 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 2.14 -0.10 40 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 2.51 -0.10 40 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 2.96 -0.13 40 0 23 0
27NOV26 187.50 P 0.00 0.00 0.00 3.46 -0.12 40 0 26 0
27NOV26 190.00 P 0.00 0.00 0.00 3.97 -0.16 40 0 20 0
27NOV26 192.50 P 0.00 0.00 0.00 4.52 -0.26 39 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 5.14 -0.31 39 0 54 0
27NOV26 197.50 P 0.00 0.00 0.00 5.83 -0.35 39 0 39 0
27NOV26 200.00 P 0.00 0.00 0.00 6.60 -0.38 39 0 55 0
27NOV26 205.00 P 0.00 0.00 0.00 8.32 -0.50 39 0 62 0
27NOV26 210.00 P 10.95 10.95 10.95 10.34 -0.59 39 1 33 +1
27NOV26 215.00 P 0.00 0.00 0.00 12.66 -0.57 39 0 15 0
27NOV26 220.00 P 0.00 0.00 0.00 15.25 -0.82 39 0 45 0
27NOV26 225.00 P 0.00 0.00 0.00 18.17 -0.89 39 0 7 0
27NOV26 230.00 P 0.00 0.00 0.00 21.59 -0.33 40 0 15 0
27NOV26 235.00 P 0.00 0.00 0.00 24.94 -0.35 40 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 28.51 -0.35 40 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 32.33 -0.36 40 0 7 0
27NOV26 250.00 P 0.00 0.00 0.00 36.26 -1.08 40 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 41.45 -0.06 44 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 45.91 +0.25 45 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 50.22 +0.16 45 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 54.80 +0.28 46 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 59.42 +0.05 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.11 -0.01 39 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.19 -0.01 39 0 4 0
30DEC26 142.50 P 0.00 0.00 0.00 0.24 -0.01 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.30 -0.02 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.38 -0.02 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.46 -0.04 39 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.59 -0.03 39 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 0.71 -0.04 39 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 0.87 -0.05 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 1.05 -0.05 39 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 1.24 -0.06 39 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 1.50 -0.06 39 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 1.76 -0.07 39 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 2.04 -0.10 39 0 26 0
30DEC26 172.50 P 0.00 0.00 0.00 2.41 -0.10 39 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 2.79 -0.09 39 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 3.19 -0.12 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 3.69 -0.12 39 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 4.19 -0.13 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 4.73 -0.16 39 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 5.39 -0.21 39 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 5.88 -0.37 39 0 204 0
30DEC26 192.50 P 0.00 0.00 0.00 6.60 -0.35 39 0 1 0
30DEC26 195.00 P 0.00 0.00 0.00 7.33 -0.40 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 8.13 -0.43 38 0 18 0
30DEC26 200.00 P 0.00 0.00 0.00 8.99 -0.47 39 0 54 0
30DEC26 205.00 P 0.00 0.00 0.00 10.91 -0.53 38 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 12.94 -0.74 38 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 15.44 -0.75 38 0 15 0
30DEC26 220.00 P 0.00 0.00 0.00 18.08 -0.84 38 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 20.98 -0.88 39 0 30 0
30DEC26 230.00 P 0.00 0.00 0.00 24.02 -1.00 38 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 27.25 -1.16 39 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 31.01 -0.36 39 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 34.60 -0.36 39 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 38.43 -0.44 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 43.31 +0.01 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 47.43 +0.01 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 51.68 +0.36 42 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 56.21 +0.50 43 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 60.64 +0.54 44 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 0.81 +0.01 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 0.95 +0.01 40 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 1.12 +0.01 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 1.31 +0.01 40 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 1.51 +0.01 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 1.73 +0.01 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 2.02 +0.02 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 2.30 +0.01 40 0 1,616 0
30MAR27 152.50 P 0.00 0.00 0.00 2.58 +0.01 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 2.95 +0.01 40 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 3.34 +0.01 40 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 3.73 +0.02 40 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 4.13 0.00 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 4.65 0.00 40 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 5.17 +0.01 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 5.70 +0.01 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 6.44 0.00 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 7.13 0.00 41 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 7.83 +0.01 41 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 8.53 +0.01 41 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 9.24 0.00 41 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 10.11 0.00 41 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 10.98 -0.01 41 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 11.65 -0.20 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 12.12 -0.25 40 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 13.04 -0.27 40 0 1 0
30MAR27 197.50 P 0.00 0.00 0.00 14.01 -0.29 40 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 15.02 -0.31 40 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 17.17 -0.39 40 0 1 0
30MAR27 210.00 P 0.00 0.00 0.00 19.51 -0.45 39 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 22.03 -0.20 40 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 24.73 -0.56 40 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 27.59 -0.61 40 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 30.25 -0.88 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 33.42 -0.94 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 37.64 -0.08 41 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 40.84 +0.01 40 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 44.51 +0.11 41 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 48.29 +0.08 41 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 52.09 +0.40 41 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 56.62 +0.96 42 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 60.70 +1.03 42 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 64.82 +1.01 43 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 2.01 0.00 41 0 2 0
29JUN27 135.00 P 0.00 0.00 0.00 2.30 0.00 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 2.59 0.00 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 2.88 0.00 41 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 3.23 -0.01 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 3.63 -0.01 41 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 4.03 -0.01 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 4.44 0.00 41 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 4.88 -0.01 41 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 5.42 0.00 41 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 5.95 -0.01 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 6.49 0.00 41 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 7.02 -0.01 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 7.68 -0.02 41 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 8.37 -0.02 41 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 9.06 -0.02 41 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 9.76 -0.01 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 10.46 -0.01 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 11.31 -0.02 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 12.24 +0.10 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 13.11 +0.04 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 13.79 -0.04 40 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 14.95 +0.25 41 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 15.84 +0.20 41 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 16.43 -0.30 40 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 17.73 +0.06 40 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 18.82 +0.19 40 0 21 0
29JUN27 200.00 P 0.00 0.00 0.00 20.16 +0.46 41 0 20 0
29JUN27 205.00 P 0.00 0.00 0.00 21.85 -0.12 40 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 24.21 -0.43 40 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 26.72 -0.51 40 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 29.44 -0.55 40 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 32.29 -0.72 40 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 35.33 -0.71 40 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 38.44 -0.76 40 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 42.62 +0.14 41 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 46.15 +0.76 41 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 49.52 +0.52 41 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 52.91 +0.23 41 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 56.46 +0.12 41 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 59.86 -0.16 41 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 63.57 -0.20 41 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 67.54 -0.20 41 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 15.74 +0.12 41 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 16.63 +0.12 41 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 17.61 +0.11 41 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 18.68 +0.11 41 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 19.76 +0.12 41 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 20.83 +0.12 41 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 21.25 +0.11 40 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 22.31 +0.12 40 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 23.37 +0.10 40 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 25.84 0.00 40 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 28.31 +0.11 40 0 0 0
29SEP27 215.00 P 31.86 31.86 30.51 30.80 +0.11 40 45 60 +45
29SEP27 220.00 P 0.00 0.00 0.00 33.56 -0.20 40 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 36.44 -0.22 40 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 39.59 -0.05 40 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 42.54 -0.41 40 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 45.76 -0.43 40 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 49.94 +0.40 41 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 53.29 +0.07 41 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 56.66 +0.06 41 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 60.20 +0.02 41 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 63.88 +0.02 41 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 67.58 +0.02 41 0 0 0
TOTAL PUT 184 12,972 +27
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$ 6.025
29SEP26 4.40 C 0.00 0.00 0.00 1.63 0.00 98 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.53 0.00 91 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.43 0.00 85 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.33 0.00 78 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.23 0.00 72 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.13 0.00 66 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.03 0.00 60 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.78 0.00 46 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.53 0.00 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.29 0.00 27 0 431 0
29SEP26 6.00 C 0.07 0.07 0.07 0.10 -0.01 25 5 749 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 -0.01 26 0 379 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 219 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 162 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,812 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 406 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 267 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 95 0 223 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 105 0 3,225 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 114 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 123 0 91 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 131 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 139 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 147 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 155 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 162 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 169 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 182 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 195 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.64 0.00 40 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.54 0.00 37 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.44 0.00 33 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.34 0.00 29 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.24 -0.01 25 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.14 -0.01 19 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.80 0.00 26 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.56 0.00 22 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.39 +0.01 28 0 353 0
29OCT26 6.00 C 0.00 0.00 0.00 0.23 0.00 27 0 662 0
29OCT26 6.25 C 0.11 0.11 0.10 0.13 0.00 27 35 928 +5
29OCT26 6.50 C 0.00 0.00 0.00 0.06 0.00 27 0 223 0
29OCT26 6.75 C 0.00 0.00 0.00 0.03 0.00 28 0 92 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 69 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 137 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.65 0.00 29 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.44 -0.02 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.34 0.00 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.81 -0.04 18 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.63 +0.01 27 0 148 0
27NOV26 5.75 C 0.00 0.00 0.00 0.45 -0.01 27 0 29 0
27NOV26 6.00 C 0.00 0.00 0.00 0.30 0.00 26 0 187 0
27NOV26 6.25 C 0.00 0.00 0.00 0.20 +0.01 27 0 566 0
27NOV26 6.50 C 0.10 0.10 0.10 0.12 0.00 27 8 338 +8
27NOV26 6.75 C 0.00 0.00 0.00 0.07 0.00 27 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.04 0.00 27 0 184 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 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 45 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.65 0.00 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.56 0.00 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.46 0.00 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.36 0.00 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.27 0.00 22 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.17 0.00 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.08 0.00 22 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.86 -0.03 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.70 +0.03 28 0 50 0
30DEC26 5.75 C 0.00 0.00 0.00 0.51 0.00 26 0 6 0
30DEC26 6.00 C 0.00 0.00 0.00 0.37 0.00 26 0 51 0
30DEC26 6.25 C 0.00 0.00 0.00 0.25 0.00 25 0 996 0
30DEC26 6.50 C 0.15 0.15 0.15 0.17 0.00 26 2 430 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 0.00 26 0 150 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 0.00 26 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 0.00 27 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 0.00 27 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 28 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 32 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 48 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.71 0.00 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.62 0.00 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.53 0.00 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.44 0.00 27 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.35 0.00 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.26 0.00 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.17 -0.01 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.97 -0.01 25 0 16 0
30MAR27 5.50 C 0.00 0.00 0.00 0.81 0.00 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.65 0.00 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.49 0.00 25 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.37 -0.01 24 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.29 0.00 25 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.22 +0.01 25 0 3 0
30MAR27 7.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 180 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 0.00 25 0 90 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 210 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 0.00 25 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 0.00 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 26 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 29 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 0.00 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.66 0.00 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.57 0.00 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.49 0.00 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.40 0.00 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.31 -0.01 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.23 0.00 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.02 -0.01 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.84 0.00 26 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.68 0.00 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.54 0.00 25 0 90 0
29JUN27 6.25 C 0.00 0.00 0.00 0.42 0.00 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.32 -0.01 25 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.25 0.00 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.18 -0.01 24 0 21 0
29JUN27 7.25 C 0.00 0.00 0.00 0.14 0.00 25 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.10 0.00 25 0 150 0
29JUN27 7.75 C 0.00 0.00 0.00 0.08 0.00 25 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.06 0.00 25 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 0.04 0.00 25 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.03 0.00 25 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 150 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.76 0.00 31 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.67 0.00 30 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.58 0.00 30 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.49 0.00 29 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.41 0.00 29 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.33 +0.01 29 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.24 -0.01 28 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.04 -0.01 27 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.87 0.00 26 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.71 -0.01 26 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.58 0.00 26 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.46 -0.01 25 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.37 -0.01 25 0 7 0
29SEP27 6.75 C 0.00 0.00 0.00 0.30 0.00 26 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.18 0.00 25 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.14 -0.01 25 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 0.00 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 0.05 -0.01 25 0 0 0
TOTAL CALL 50 17,885 +13
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 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 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 43 0
29SEP26 5.75 P 0.02 0.02 0.02 0.01 -0.01 26 50 463 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 823 0
29SEP26 6.25 P 0.00 0.00 0.00 0.25 0.00 30 0 583 0
29SEP26 6.50 P 0.00 0.00 0.00 0.49 +0.01 42 0 311 0
29SEP26 6.75 P 0.00 0.00 0.00 0.75 +0.01 64 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 1.00 0.00 79 0 700 0
29SEP26 7.25 P 0.00 0.00 0.00 1.26 +0.01 99 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.51 +0.01 112 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.76 +0.01 124 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.01 +0.01 136 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.26 +0.01 147 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.51 +0.01 157 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.76 +0.01 168 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.01 +0.01 177 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.26 +0.01 186 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.51 +0.01 195 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.76 +0.01 203 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.01 +0.01 211 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.51 +0.01 227 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.01 +0.01 242 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.51 +0.01 256 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.01 +0.01 269 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 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 37 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 191 0
29OCT26 5.50 P 0.00 0.00 0.00 0.03 0.00 25 0 247 0
29OCT26 5.75 P 0.10 0.10 0.10 0.09 +0.01 27 36 1,525 0
29OCT26 6.00 P 0.19 0.20 0.18 0.18 0.00 26 185 471 -9
29OCT26 6.25 P 0.35 0.35 0.35 0.33 0.00 26 50 345 +50
29OCT26 6.50 P 0.00 0.00 0.00 0.53 0.00 29 0 32 0
29OCT26 6.75 P 0.00 0.00 0.00 0.76 +0.01 32 0 37 0
29OCT26 7.00 P 0.00 0.00 0.00 1.01 +0.01 39 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.26 +0.01 46 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.51 +0.01 51 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.76 +0.01 57 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.01 +0.01 62 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.26 +0.01 67 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.51 +0.01 72 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.76 +0.01 77 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.01 +0.01 81 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.26 +0.01 85 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 0.00 28 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 177 0
27NOV26 5.75 P 0.14 0.14 0.14 0.14 0.00 26 30 725 +30
27NOV26 6.00 P 0.24 0.24 0.24 0.25 0.00 27 16 350 +4
27NOV26 6.25 P 0.00 0.00 0.00 0.40 +0.02 27 0 55 0
27NOV26 6.50 P 0.00 0.00 0.00 0.58 +0.01 28 0 25 0
27NOV26 6.75 P 0.00 0.00 0.00 0.78 0.00 28 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 1.01 0.00 31 0 143 0
27NOV26 7.25 P 0.00 0.00 0.00 1.26 0.00 36 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.51 0.00 40 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.76 0.00 44 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.01 0.00 49 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.26 0.00 53 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.51 0.00 56 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.76 0.00 60 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.01 0.00 63 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.26 0.00 66 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 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 27 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 0.00 26 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 0.11 0.00 26 0 123 0
30DEC26 5.75 P 0.00 0.00 0.00 0.19 0.00 26 0 565 0
30DEC26 6.00 P 0.00 0.00 0.00 0.29 -0.01 25 0 594 0
30DEC26 6.25 P 0.00 0.00 0.00 0.42 0.00 25 0 581 0
30DEC26 6.50 P 0.00 0.00 0.00 0.60 +0.01 26 0 461 0
30DEC26 6.75 P 0.00 0.00 0.00 0.79 0.00 25 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 1.02 -0.01 28 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.26 0.00 30 0 3 0
30DEC26 7.50 P 0.00 0.00 0.00 1.51 0.00 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.76 0.00 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.01 0.00 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.26 0.00 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.51 0.00 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.76 0.00 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.01 0.00 54 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.26 0.00 56 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.51 0.00 59 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.76 0.00 61 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.01 0.00 64 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.51 0.00 69 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.01 0.00 73 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 0.00 22 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.03 0.00 24 0 90 0
30MAR27 4.80 P 0.00 0.00 0.00 0.04 0.00 25 0 90 0
30MAR27 4.90 P 0.00 0.00 0.00 0.06 0.00 26 0 150 0
30MAR27 5.00 P 0.00 0.00 0.00 0.07 0.00 25 0 300 0
30MAR27 5.25 P 0.00 0.00 0.00 0.12 0.00 25 0 140 0
30MAR27 5.50 P 0.00 0.00 0.00 0.19 0.00 25 0 81 0
30MAR27 5.75 P 0.00 0.00 0.00 0.28 0.00 25 0 105 0
30MAR27 6.00 P 0.00 0.00 0.00 0.38 0.00 25 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 0.52 -0.01 25 0 9 0
30MAR27 6.50 P 0.00 0.00 0.00 0.67 -0.02 24 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.87 0.00 26 0 125 0
30MAR27 7.00 P 0.00 0.00 0.00 1.06 -0.01 25 0 113 0
30MAR27 7.25 P 0.00 0.00 0.00 1.28 0.00 26 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.51 0.00 27 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.76 0.00 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.01 0.00 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.26 0.00 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.51 0.00 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.76 0.00 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.01 0.00 42 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.26 0.00 44 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.51 0.00 46 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.76 0.00 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.01 0.00 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.51 0.00 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.01 0.00 57 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.12 0.00 25 0 220 0
29JUN27 4.80 P 0.00 0.00 0.00 0.14 0.00 25 0 150 0
29JUN27 4.90 P 0.00 0.00 0.00 0.17 +0.01 25 0 150 0
29JUN27 5.00 P 0.00 0.00 0.00 0.20 0.00 25 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.28 0.00 25 0 6 0
29JUN27 5.50 P 0.00 0.00 0.00 0.38 0.00 24 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.50 0.00 24 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.64 0.00 23 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 0.80 +0.01 23 0 267 0
29JUN27 6.50 P 0.00 0.00 0.00 0.97 0.00 23 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.16 0.00 22 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.36 +0.01 21 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.56 0.00 19 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.78 +0.01 17 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 2.00 0.00 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.22 0.00 0 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.45 0.00 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.69 0.00 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.93 0.00 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.16 -0.01 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.41 +0.01 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.65 0.00 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.12 0.00 25 0 40 0
29SEP27 4.60 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.17 0.00 25 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.19 0.00 25 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.22 0.00 25 0 6 0
29SEP27 5.00 P 0.00 0.00 0.00 0.25 0.00 25 0 6 0
29SEP27 5.25 P 0.00 0.00 0.00 0.33 0.00 24 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.44 0.00 24 0 10 0
29SEP27 5.75 P 0.00 0.00 0.00 0.56 0.00 24 0 20 0
29SEP27 6.00 P 0.00 0.00 0.00 0.71 0.00 24 0 50 0
29SEP27 6.25 P 0.00 0.00 0.00 0.86 0.00 24 0 5 0
29SEP27 6.50 P 0.00 0.00 0.00 1.03 0.00 23 0 5 0
29SEP27 6.75 P 0.00 0.00 0.00 1.21 0.00 23 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.40 0.00 22 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.60 0.00 21 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.81 0.00 20 0 3 0
29SEP27 7.75 P 0.00 0.00 0.00 2.03 +0.01 18 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.25 +0.01 0 0 1,377 0
29SEP27 8.25 P 0.00 0.00 0.00 2.47 0.00 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.70 0.00 0 0 0 0
TOTAL PUT 367 14,407 +75
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$ 81.350
25SEP26 59.00 C 0.00 0.00 0.00 22.39 +0.17 147 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 21.39 +0.17 140 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 20.39 +0.17 133 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 19.39 +0.17 126 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 18.39 +0.17 119 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 17.39 +0.17 113 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 16.39 +0.17 106 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 15.39 +0.17 99 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 14.39 +0.17 93 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 13.39 +0.17 87 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 12.39 +0.17 80 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 11.39 +0.17 74 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 10.40 +0.18 71 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 9.41 +0.18 68 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 8.42 +0.19 63 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 7.43 +0.18 58 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 6.45 +0.17 54 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 5.49 +0.15 51 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 4.38 -0.15 28 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 3.66 +0.07 47 0 1 0
25SEP26 79.00 C 3.10 3.10 3.00 2.82 0.00 45 31 34 +16
25SEP26 80.00 C 2.02 2.27 1.44 2.10 -0.04 44 20 90 -9
25SEP26 81.00 C 1.63 1.69 1.11 1.49 -0.08 44 28 1,043 0
25SEP26 82.00 C 1.02 1.20 0.70 1.01 -0.11 44 115 354 +39
25SEP26 83.00 C 0.92 0.97 0.46 0.66 -0.12 44 62 105 +25
25SEP26 84.00 C 0.35 0.61 0.35 0.40 -0.11 44 26 165 +15
25SEP26 85.00 C 0.44 0.47 0.20 0.23 -0.09 43 323 357 +139
25SEP26 86.00 C 0.30 0.31 0.25 0.13 -0.06 44 40 84 +23
25SEP26 87.00 C 0.21 0.21 0.21 0.07 -0.04 44 15 136 +15
25SEP26 88.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 19 0
25SEP26 89.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 15 0
25SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 27 0
25SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
25SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 63 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 75 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 49.37 +0.15 201 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 48.37 +0.15 188 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 47.37 +0.15 170 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 46.37 +0.15 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 45.37 +0.15 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 44.37 +0.15 0 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 43.37 +0.14 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 42.37 +0.14 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 41.37 +0.14 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 40.37 +0.14 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 39.37 +0.14 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 38.37 +0.14 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 37.38 +0.15 147 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 36.38 +0.15 140 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 35.38 +0.15 134 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.38 +0.15 127 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.38 +0.15 120 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.38 +0.15 113 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.38 +0.15 105 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 28.88 +0.15 0 0 8 0
29SEP26 55.00 C 0.00 0.00 0.00 26.38 +0.14 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.88 +0.14 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.39 +0.15 77 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 18.89 +0.15 66 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.39 +0.15 54 0 58 0
29SEP26 67.50 C 0.00 0.00 0.00 13.89 +0.14 42 0 132 0
29SEP26 70.00 C 11.00 11.50 10.50 11.39 +0.14 0 118 187 -13
29SEP26 72.50 C 0.00 0.00 0.00 8.91 +0.12 37 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 6.49 +0.07 37 0 849 0
29SEP26 77.50 C 3.76 3.76 3.76 4.29 +0.08 37 1 1,201 0
29SEP26 80.00 C 2.00 2.70 1.90 2.42 -0.06 36 22 1,514 0
29SEP26 82.50 C 1.19 1.52 0.85 1.15 -0.15 36 788 2,363 +470
29SEP26 85.00 C 0.62 0.70 0.40 0.48 -0.14 37 299 8,466 -136
29SEP26 87.50 C 0.29 0.29 0.19 0.16 -0.08 37 46 2,299 +15
29SEP26 90.00 C 0.13 0.16 0.09 0.05 -0.03 38 60 7,509 -26
29SEP26 92.50 C 0.07 0.07 0.07 0.01 -0.02 37 10 2,994 -10
29SEP26 95.00 C 0.04 0.04 0.04 0.01 0.00 44 999 14,136 0
29SEP26 97.50 C 0.04 0.05 0.03 0.01 0.00 50 1,006 3,937 +683
29SEP26 100.00 C 0.04 0.04 0.04 0.01 0.00 56 16 6,058 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 4,501 0
29SEP26 105.00 C 0.03 0.03 0.02 0.01 0.00 68 2 8,063 -2
29SEP26 107.50 C 0.03 0.03 0.03 0.01 0.00 74 15 3,680 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 79 2 1,502 -2
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 84 0 2,343 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,990 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 94 0 871 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2,033 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 104 0 501 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 108 0 523 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 113 0 1,435 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 117 0 878 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 121 0 283 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,124 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 130 0 1,652 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 134 0 230 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 138 0 142 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 141 0 716 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 145 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 149 0 246 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 152 0 100 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 156 0 123 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 159 0 101 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 163 0 1 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 166 0 1 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 169 0 150 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 172 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 175 0 147 0
02OCT26 61.00 C 0.00 0.00 0.00 20.40 +0.14 0 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 19.40 +0.18 0 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 18.40 +0.18 0 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 17.40 +0.14 0 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 16.40 +0.16 0 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 15.40 +0.14 0 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 14.41 +0.15 42 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 13.41 +0.17 38 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 12.41 +0.14 35 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 11.42 +0.14 37 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 10.43 +0.14 37 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 9.44 +0.13 35 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 8.48 +0.13 36 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 7.52 +0.11 36 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 6.60 +0.10 36 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 5.81 +0.15 39 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 4.93 +0.10 38 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 4.13 +0.07 37 0 0 0
02OCT26 79.00 C 3.66 3.66 3.66 3.42 +0.02 37 1 1 +1
02OCT26 80.00 C 2.30 2.50 2.30 2.76 -0.01 37 20 10 +10
02OCT26 81.00 C 2.02 2.02 2.02 2.18 +0.06 36 2 25 +2
02OCT26 82.00 C 1.90 1.90 1.47 1.64 -0.11 35 24 66 +4
02OCT26 83.00 C 1.50 1.50 1.50 1.32 -0.02 37 15 15 +15
02OCT26 84.00 C 1.05 1.10 1.05 0.99 -0.02 37 25 15 +15
02OCT26 85.00 C 0.95 1.02 0.79 0.72 -0.03 36 49 64 +49
02OCT26 86.00 C 0.79 0.79 0.79 0.51 -0.03 36 1 25 0
02OCT26 87.00 C 0.00 0.00 0.00 0.36 -0.02 36 0 36 0
02OCT26 88.00 C 0.00 0.00 0.00 0.24 -0.03 36 0 15 0
02OCT26 89.00 C 0.31 0.36 0.31 0.16 -0.02 36 2 32 +2
02OCT26 90.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 32 0
02OCT26 91.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 30 0
02OCT26 92.00 C 0.00 0.00 0.00 0.05 0.00 37 0 30 0
02OCT26 93.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 49.45 +0.20 90 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 48.45 +0.19 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 47.45 +0.14 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 46.46 +0.15 84 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 45.46 +0.19 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 44.46 +0.14 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 43.47 +0.15 77 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 42.47 +0.15 66 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 41.47 +0.14 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 40.48 +0.15 71 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 39.48 +0.15 63 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 38.48 +0.15 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 37.48 +0.14 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 36.49 +0.15 59 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 35.49 +0.15 0 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 34.49 +0.14 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 33.50 +0.15 54 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 32.50 +0.15 43 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 31.50 +0.15 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 29.01 +0.15 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 26.52 +0.15 39 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 24.03 +0.15 37 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 21.39 +0.15 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 19.00 +0.23 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 16.72 +0.12 41 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 14.24 +0.12 36 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 11.95 +0.11 36 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 9.90 +0.13 38 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 7.87 +0.09 37 0 295 0
29OCT26 77.50 C 6.34 6.34 5.39 6.10 +0.03 36 63 280 -28
29OCT26 80.00 C 4.77 4.78 4.42 4.59 +0.01 36 98 1,331 +15
29OCT26 82.50 C 3.20 3.47 3.20 3.38 +0.02 36 129 1,531 +80
29OCT26 85.00 C 2.53 2.53 2.09 2.43 -0.02 36 242 1,444 +36
29OCT26 87.50 C 1.70 1.83 1.66 1.70 -0.02 37 113 2,352 +47
29OCT26 90.00 C 1.28 1.39 1.04 1.14 -0.02 36 482 4,135 +175
29OCT26 92.50 C 0.94 0.99 0.94 0.74 -0.03 36 21 904 -9
29OCT26 95.00 C 0.67 0.67 0.67 0.47 -0.02 36 10 1,010 +10
29OCT26 97.50 C 0.52 0.52 0.45 0.29 -0.02 36 16 544 -15
29OCT26 100.00 C 0.38 0.38 0.31 0.17 -0.02 36 12 5,497 -4
29OCT26 102.50 C 0.31 0.31 0.31 0.10 -0.01 36 1 363 0
29OCT26 105.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 537 0
29OCT26 107.50 C 0.00 0.00 0.00 0.04 0.00 37 0 578 0
29OCT26 110.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 670 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 433 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 185 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 41 0 164 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 192 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 85 0
29OCT26 127.50 C 0.09 0.09 0.09 0.01 0.00 49 9 1,497 +9
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 50 0 152 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 150 0
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 56 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 58 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 61 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 63 0 101 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 64 0 18 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 67 0 49 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 69 0 225 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 70 0 50 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 73 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 76 0 616 0
27NOV26 32.00 C 0.00 0.00 0.00 49.52 +0.14 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 48.53 +0.15 57 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 47.45 +0.08 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 46.46 +0.08 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 45.55 +0.15 62 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 44.55 +0.15 0 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 43.56 +0.15 57 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 42.56 +0.14 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 41.57 +0.15 52 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 40.57 +0.14 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 39.58 +0.15 46 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 38.58 +0.14 0 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 37.59 +0.15 40 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 36.60 +0.15 47 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 35.60 +0.15 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 34.61 +0.15 43 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 33.50 -0.01 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 32.50 +0.03 0 0 34 0
27NOV26 50.00 C 0.00 0.00 0.00 31.63 +0.11 40 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 29.14 +0.07 35 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 26.71 +0.26 42 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 24.35 +0.09 45 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 21.87 +0.27 41 0 30 0
27NOV26 62.50 C 0.00 0.00 0.00 19.48 +0.19 39 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 16.79 -0.14 27 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 14.59 -0.13 32 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 12.77 +0.09 37 0 30 0
27NOV26 72.50 C 0.00 0.00 0.00 10.82 +0.07 37 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 9.04 +0.05 37 0 97 0
27NOV26 77.50 C 7.65 7.65 7.15 7.51 +0.05 37 45 76 +13
27NOV26 80.00 C 0.00 0.00 0.00 6.08 +0.03 37 0 990 0
27NOV26 82.50 C 4.91 4.91 4.81 4.88 +0.03 37 18 307 -15
27NOV26 85.00 C 0.00 0.00 0.00 3.88 -0.01 37 0 627 0
27NOV26 87.50 C 0.00 0.00 0.00 3.06 -0.01 38 0 638 0
27NOV26 90.00 C 2.43 2.43 2.21 2.35 -0.02 37 222 8,148 +185
27NOV26 92.50 C 0.00 0.00 0.00 1.78 -0.02 37 0 685 0
27NOV26 95.00 C 1.50 1.50 1.50 1.33 -0.03 37 30 837 0
27NOV26 97.50 C 0.00 0.00 0.00 0.99 -0.02 37 0 599 0
27NOV26 100.00 C 1.05 1.07 1.03 0.72 -0.02 37 52 1,053 +1
27NOV26 102.50 C 0.00 0.00 0.00 0.52 -0.02 37 0 476 0
27NOV26 105.00 C 0.63 0.63 0.63 0.38 -0.01 37 7 541 0
27NOV26 107.50 C 0.61 0.61 0.61 0.27 -0.01 37 15 522 0
27NOV26 110.00 C 0.00 0.00 0.00 0.19 -0.01 37 0 709 0
27NOV26 112.50 C 0.00 0.00 0.00 0.13 -0.01 37 0 125 0
27NOV26 115.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 127 0
27NOV26 117.50 C 0.00 0.00 0.00 0.07 0.00 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 0.03 -0.01 37 0 138 0
27NOV26 125.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 152 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 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 42 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 19 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 56 0 53 0
30DEC26 32.00 C 0.00 0.00 0.00 49.61 +0.15 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 48.62 +0.15 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 47.63 +0.15 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 46.64 +0.15 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 45.64 +0.14 0 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 44.65 +0.15 0 0 7 0
30DEC26 38.00 C 0.00 0.00 0.00 43.66 +0.15 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 42.67 +0.15 43 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 41.68 +0.15 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 40.68 +0.14 0 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 39.69 +0.14 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 38.70 +0.14 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 37.71 +0.14 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 36.72 +0.15 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 35.73 +0.15 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 34.74 +0.14 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.75 +0.14 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 32.76 +0.14 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.78 +0.09 37 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 29.45 +0.17 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.08 +0.20 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.70 +0.21 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.30 +0.19 40 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 20.00 +0.20 39 0 0 0
30DEC26 65.00 C 18.20 18.20 18.20 17.91 +0.27 40 1 1 +1
30DEC26 67.50 C 0.00 0.00 0.00 15.36 -0.11 34 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 13.62 +0.06 37 0 6 0
30DEC26 72.50 C 0.00 0.00 0.00 11.80 +0.04 37 0 183 0
30DEC26 75.00 C 0.00 0.00 0.00 10.13 -0.28 37 0 219 0
30DEC26 77.50 C 0.00 0.00 0.00 8.68 +0.03 37 0 140 0
30DEC26 80.00 C 7.45 7.45 7.45 7.32 +0.02 37 5 381 +5
30DEC26 82.50 C 6.29 6.29 5.93 6.14 +0.06 37 30 228 0
30DEC26 85.00 C 0.00 0.00 0.00 5.13 +0.02 37 0 1,562 0
30DEC26 87.50 C 4.50 4.50 4.05 4.26 +0.05 38 35 1,179 +18
30DEC26 90.00 C 3.45 3.71 3.40 3.47 -0.04 37 134 4,792 +60
30DEC26 92.50 C 0.00 0.00 0.00 2.81 -0.04 37 0 2,667 0
30DEC26 95.00 C 2.26 2.26 2.26 2.26 -0.04 37 50 5,037 0
30DEC26 97.50 C 2.14 2.14 2.14 1.80 -0.04 37 11 1,008 -11
30DEC26 100.00 C 1.78 1.87 1.78 1.43 -0.04 37 38 3,447 +20
30DEC26 102.50 C 1.54 1.54 1.54 1.13 -0.03 37 10 806 0
30DEC26 105.00 C 0.00 0.00 0.00 0.88 -0.03 37 2 2,334 0
30DEC26 107.50 C 1.11 1.11 1.11 0.69 -0.03 37 1 212 -1
30DEC26 110.00 C 0.96 0.96 0.88 0.53 -0.03 37 35 3,202 +20
30DEC26 112.50 C 0.00 0.00 0.00 0.41 -0.02 37 0 647 0
30DEC26 115.00 C 0.00 0.00 0.00 0.32 -0.01 37 0 411 0
30DEC26 117.50 C 0.00 0.00 0.00 0.24 -0.02 37 0 498 0
30DEC26 120.00 C 0.58 0.58 0.58 0.18 -0.02 37 2 706 -2
30DEC26 122.50 C 0.00 0.00 0.00 0.14 -0.01 37 0 452 0
30DEC26 125.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 677 0
30DEC26 127.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 1,337 0
30DEC26 130.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 5,334 0
30DEC26 132.50 C 0.00 0.00 0.00 0.05 0.00 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 0.28 0.28 0.28 0.02 0.00 37 15 161 +15
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 36 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 37 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 274 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,040 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 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 49.85 +0.15 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 48.86 +0.14 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 47.88 +0.15 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 46.90 +0.15 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 45.91 +0.14 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 44.93 +0.15 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 43.95 +0.15 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 42.97 +0.15 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 41.99 +0.15 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 41.01 +0.14 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 40.03 +0.14 37 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 38.72 -0.38 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 37.94 -0.20 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 36.98 -0.17 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 36.01 -0.23 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 34.92 -0.48 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 34.13 -0.22 31 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 33.04 -0.47 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 32.23 -0.35 33 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 29.80 -0.47 31 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.52 -0.47 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.32 -0.46 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.19 -0.41 35 0 31 0
30MAR27 62.50 C 0.00 0.00 0.00 21.13 -0.34 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.15 -0.33 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.85 +0.11 39 0 62 0
30MAR27 70.00 C 0.00 0.00 0.00 15.99 +0.24 38 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 14.19 +0.09 37 0 136 0
30MAR27 75.00 C 0.00 0.00 0.00 12.87 +0.10 38 0 793 0
30MAR27 77.50 C 11.35 11.35 11.35 11.48 +0.09 38 1 50 +1
30MAR27 80.00 C 9.92 9.92 9.92 10.19 +0.08 38 5 78 +5
30MAR27 82.50 C 0.00 0.00 0.00 9.02 +0.07 38 0 124 0
30MAR27 85.00 C 0.00 0.00 0.00 7.98 +0.07 38 0 152 0
30MAR27 87.50 C 0.00 0.00 0.00 7.05 +0.10 38 0 1,498 0
30MAR27 90.00 C 0.00 0.00 0.00 6.20 +0.03 38 0 4,325 0
30MAR27 92.50 C 0.00 0.00 0.00 5.42 +0.03 38 0 1,275 0
30MAR27 95.00 C 0.00 0.00 0.00 4.72 +0.02 38 5 276 0
30MAR27 97.50 C 0.00 0.00 0.00 4.11 +0.02 38 0 704 0
30MAR27 100.00 C 0.00 0.00 0.00 3.56 +0.01 38 0 1,253 0
30MAR27 102.50 C 0.00 0.00 0.00 3.08 +0.01 38 0 533 0
30MAR27 105.00 C 0.00 0.00 0.00 2.66 +0.01 38 0 661 0
30MAR27 107.50 C 0.00 0.00 0.00 2.30 +0.01 38 0 290 0
30MAR27 110.00 C 0.00 0.00 0.00 1.98 +0.01 38 5 1,729 +5
30MAR27 112.50 C 0.00 0.00 0.00 1.70 +0.01 38 0 300 0
30MAR27 115.00 C 1.98 2.00 1.98 1.46 +0.01 38 20 306 +10
30MAR27 117.50 C 0.00 0.00 0.00 1.25 0.00 38 0 127 0
30MAR27 120.00 C 1.60 1.60 1.41 1.07 0.00 38 8 404 +8
30MAR27 122.50 C 0.00 0.00 0.00 0.91 0.00 38 0 131 0
30MAR27 125.00 C 0.00 0.00 0.00 0.78 0.00 38 0 154 0
30MAR27 127.50 C 0.00 0.00 0.00 0.67 +0.01 38 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 0.57 0.00 38 0 743 0
30MAR27 132.50 C 0.00 0.00 0.00 0.48 0.00 38 0 66 0
30MAR27 135.00 C 0.00 0.00 0.00 0.41 0.00 38 0 489 0
30MAR27 137.50 C 0.00 0.00 0.00 0.35 0.00 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 0.00 37 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.21 0.00 37 0 167 0
30MAR27 147.50 C 0.00 0.00 0.00 0.18 0.00 37 0 80 0
30MAR27 150.00 C 0.00 0.00 0.00 0.15 0.00 37 0 128 0
30MAR27 152.50 C 0.00 0.00 0.00 0.13 0.00 37 0 112 0
30MAR27 155.00 C 0.00 0.00 0.00 0.11 0.00 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 50.04 +0.15 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 49.06 +0.14 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 48.09 +0.15 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 47.12 +0.15 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 46.14 +0.14 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 45.17 +0.14 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 44.21 +0.15 38 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 43.24 -0.38 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 42.68 0.00 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 41.74 +0.56 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 40.81 +0.58 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 39.87 -0.03 48 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 38.88 +0.55 47 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 37.95 +0.55 46 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 37.03 +0.56 46 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 36.18 0.00 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 35.20 -0.07 44 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 34.30 +0.58 44 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 33.40 -0.07 43 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 31.19 -0.07 42 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 29.04 +0.57 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 26.95 +0.55 41 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 24.63 -0.18 38 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 22.69 -0.21 38 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 20.88 -0.16 38 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 19.11 -0.17 37 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.59 -0.04 38 0 57 0
29JUN27 72.50 C 0.00 0.00 0.00 16.04 -0.03 38 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 14.83 +0.10 39 0 1,741 0
29JUN27 77.50 C 0.00 0.00 0.00 13.48 +0.09 38 0 100 0
29JUN27 80.00 C 0.00 0.00 0.00 12.24 +0.08 38 0 73 0
29JUN27 82.50 C 0.00 0.00 0.00 11.17 +0.09 38 0 35 0
29JUN27 85.00 C 0.00 0.00 0.00 10.08 +0.04 38 0 103 0
29JUN27 87.50 C 0.00 0.00 0.00 9.21 +0.11 38 0 478 0
29JUN27 90.00 C 0.00 0.00 0.00 8.33 +0.04 38 0 503 0
29JUN27 92.50 C 0.00 0.00 0.00 7.46 +0.03 38 0 318 0
29JUN27 95.00 C 0.00 0.00 0.00 6.75 +0.02 38 0 398 0
29JUN27 97.50 C 0.00 0.00 0.00 6.06 +0.02 38 0 16 0
29JUN27 100.00 C 0.00 0.00 0.00 5.43 +0.01 38 0 220 0
29JUN27 102.50 C 0.00 0.00 0.00 4.89 +0.01 38 0 138 0
29JUN27 105.00 C 0.00 0.00 0.00 4.36 +0.02 38 0 207 0
29JUN27 107.50 C 0.00 0.00 0.00 3.91 0.00 38 0 53 0
29JUN27 110.00 C 0.00 0.00 0.00 3.51 +0.01 38 0 251 0
29JUN27 112.50 C 0.00 0.00 0.00 3.11 +0.01 38 0 60 0
29JUN27 115.00 C 0.00 0.00 0.00 2.80 +0.01 38 0 196 0
29JUN27 117.50 C 0.00 0.00 0.00 2.50 0.00 38 0 47 0
29JUN27 120.00 C 0.00 0.00 0.00 2.21 0.00 38 0 585 0
29JUN27 122.50 C 0.00 0.00 0.00 1.98 0.00 38 0 34 0
29JUN27 125.00 C 0.00 0.00 0.00 1.78 0.00 38 0 16 0
29JUN27 127.50 C 0.00 0.00 0.00 1.57 0.00 38 0 27 0
29JUN27 130.00 C 0.00 0.00 0.00 1.39 0.00 38 0 42 0
29JUN27 132.50 C 0.00 0.00 0.00 1.22 0.00 38 0 31 0
29JUN27 135.00 C 0.00 0.00 0.00 1.08 0.00 38 0 60 0
29JUN27 137.50 C 0.00 0.00 0.00 0.95 0.00 38 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 0.85 0.00 38 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.79 0.00 38 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.69 -0.01 38 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 0.60 -0.01 38 0 2 0
29JUN27 150.00 C 0.00 0.00 0.00 0.53 0.00 38 0 31 0
29JUN27 152.50 C 0.00 0.00 0.00 0.48 0.00 38 0 25 0
29JUN27 155.00 C 0.00 0.00 0.00 0.42 0.00 38 0 43 0
29JUN27 157.50 C 0.00 0.00 0.00 0.38 +0.01 38 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.34 0.00 38 0 2 0
29JUN27 162.50 C 0.00 0.00 0.00 0.31 0.00 38 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.27 +0.01 38 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.24 0.00 38 0 54 0
29JUN27 170.00 C 0.00 0.00 0.00 0.21 0.00 38 0 5 0
29SEP27 32.00 C 0.00 0.00 0.00 50.06 +0.15 38 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 49.09 +0.14 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 48.13 +0.15 38 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 47.16 +0.14 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 46.21 +0.15 38 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 45.25 +0.14 38 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 44.30 +0.14 38 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 43.36 -0.26 38 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 42.68 0.00 44 0 29 0
29SEP27 41.00 C 0.00 0.00 0.00 41.74 +0.40 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 40.81 +0.39 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 39.87 -0.03 41 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 38.88 +0.29 40 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 37.95 +0.25 39 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 37.03 +0.22 39 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 36.18 0.00 39 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 35.20 -0.07 38 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 34.33 +0.10 38 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 33.48 -0.74 38 0 2 0
29SEP27 52.50 C 0.00 0.00 0.00 31.40 +0.11 38 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 29.37 +0.11 38 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 27.46 +0.10 38 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 25.59 +0.09 38 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 23.84 +0.08 38 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 22.14 +0.07 38 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 20.57 +0.07 38 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 19.03 +0.05 38 0 5 0
29SEP27 72.50 C 0.00 0.00 0.00 17.90 +0.31 39 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 16.73 +0.11 39 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 15.44 +0.10 39 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 14.24 +0.09 39 0 10 0
29SEP27 82.50 C 0.00 0.00 0.00 13.13 +0.08 39 0 5 0
29SEP27 85.00 C 11.82 11.82 11.82 12.10 +0.14 39 15 15 +15
29SEP27 87.50 C 11.54 11.54 11.54 11.09 +0.05 39 1 36 +1
29SEP27 90.00 C 0.00 0.00 0.00 10.24 +0.07 39 0 1 0
29SEP27 92.50 C 0.00 0.00 0.00 9.39 +0.02 38 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 8.58 +0.01 38 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 7.90 0.00 38 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 7.23 0.00 38 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 6.59 0.00 38 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 6.07 0.00 38 0 2 0
29SEP27 107.50 C 0.00 0.00 0.00 5.55 0.00 38 0 2 0
29SEP27 110.00 C 0.00 0.00 0.00 5.03 0.00 38 0 16 0
29SEP27 112.50 C 0.00 0.00 0.00 4.50 -0.14 38 0 10 0
29SEP27 115.00 C 4.65 4.65 4.65 4.24 -0.01 38 9 9 +9
29SEP27 117.50 C 0.00 0.00 0.00 3.85 -0.01 38 0 15 0
29SEP27 120.00 C 0.00 0.00 0.00 3.51 -0.01 38 0 832 0
29SEP27 122.50 C 0.00 0.00 0.00 3.14 -0.01 38 0 41 0
29SEP27 125.00 C 0.00 0.00 0.00 2.86 -0.01 38 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 2.59 -0.01 38 0 4 0
29SEP27 130.00 C 0.00 0.00 0.00 2.37 -0.01 38 0 46 0
29SEP27 132.50 C 0.00 0.00 0.00 2.18 -0.01 38 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 1.99 -0.01 38 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 1.79 -0.02 38 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 1.64 -0.01 38 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 1.51 -0.01 38 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.38 -0.01 38 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 1.25 -0.01 38 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 1.12 -0.01 38 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 1.04 -0.01 38 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 0.95 -0.01 38 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 0.87 -0.01 38 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 0.78 -0.01 38 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 0.71 -0.01 38 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.66 0.00 38 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.60 -0.01 38 0 3 0
TOTAL CALL 6,206 202,107 +2,019
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 90 0 9 0
25SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
25SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
25SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
25SEP26 73.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 66 0
25SEP26 75.00 P 0.00 0.00 0.00 0.03 -0.03 45 0 72 0
25SEP26 76.00 P 0.12 0.12 0.12 0.06 -0.06 44 10 62 0
25SEP26 77.00 P 0.18 0.18 0.18 0.12 -0.09 44 10 157 +10
25SEP26 78.00 P 0.38 0.42 0.38 0.24 -0.14 44 2 278 +1
25SEP26 79.00 P 0.48 0.55 0.48 0.43 -0.18 44 13 165 +9
25SEP26 80.00 P 0.94 0.94 0.66 0.70 -0.24 43 20 241 +7
25SEP26 81.00 P 1.12 1.13 1.12 1.09 -0.27 43 16 51 +1
25SEP26 82.00 P 1.70 1.70 1.70 1.61 -0.32 43 320 320 +320
25SEP26 83.00 P 0.00 0.00 0.00 2.30 -0.31 44 0 6 0
25SEP26 84.00 P 0.00 0.00 0.00 3.07 -0.29 45 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 3.95 -0.26 49 0 1 0
25SEP26 86.00 P 0.00 0.00 0.00 4.82 -0.29 48 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 5.75 -0.14 49 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 6.71 -0.13 51 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 7.68 -0.14 51 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 8.67 -0.13 54 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 9.66 -0.14 55 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 10.65 -0.15 0 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 11.65 -0.15 0 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 12.65 -0.15 0 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 13.65 -0.15 0 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 14.65 -0.15 0 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 15.65 -0.15 0 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 16.65 -0.15 0 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 17.65 -0.15 0 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 18.65 -0.15 0 0 0 0
25SEP26 101.00 P 0.00 0.00 0.00 19.65 -0.15 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 148 0 161 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 138 0 106 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 128 0 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 116 0 257 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 104 0 184 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 94 0 247 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 83 0 393 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 465 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 63 0 521 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 895 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,735 0
29SEP26 72.50 P 0.08 0.08 0.08 0.02 -0.03 38 172 5,684 0
29SEP26 75.00 P 0.15 0.22 0.15 0.10 -0.08 37 64 3,024 -8
29SEP26 77.50 P 0.59 0.59 0.35 0.38 -0.16 37 229 2,836 +70
29SEP26 80.00 P 1.00 1.44 0.95 1.07 -0.23 37 1,145 3,885 -821
29SEP26 82.50 P 2.75 2.91 2.75 2.28 -0.37 36 55 3,870 -5
29SEP26 85.00 P 3.98 4.11 3.77 4.20 -0.29 40 34 13,067 -32
29SEP26 87.50 P 5.90 5.90 5.90 6.27 -0.23 37 2 4,177 -2
29SEP26 90.00 P 8.20 9.00 8.20 8.67 -0.18 37 16 10,250 -15
29SEP26 92.50 P 11.60 11.60 11.60 11.48 +0.18 70 1 4,309 0
29SEP26 95.00 P 13.50 14.25 13.50 13.65 -0.21 0 12 7,747 0
29SEP26 97.50 P 0.00 0.00 0.00 16.15 -0.59 0 0 1,701 0
29SEP26 100.00 P 0.00 0.00 0.00 19.19 +0.17 111 0 3,674 0
29SEP26 102.50 P 0.00 0.00 0.00 21.15 -0.15 0 0 1,298 0
29SEP26 105.00 P 0.00 0.00 0.00 24.20 +0.20 130 0 2,897 0
29SEP26 107.50 P 0.00 0.00 0.00 26.15 -0.24 0 0 0 0
29SEP26 110.00 P 28.05 28.52 28.05 28.65 -0.15 0 45 150 0
29SEP26 112.50 P 0.00 0.00 0.00 31.15 -0.15 0 0 84 0
29SEP26 115.00 P 0.00 0.00 0.00 33.65 -0.15 0 0 432 0
29SEP26 117.50 P 0.00 0.00 0.00 36.15 -0.18 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.65 -0.18 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 41.15 -0.15 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.65 -0.15 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 46.15 -0.15 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 48.65 -0.15 0 0 4 0
29SEP26 132.50 P 0.00 0.00 0.00 51.15 -0.15 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 53.65 -0.15 0 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 56.15 -0.15 0 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 58.65 -0.25 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 61.15 -0.15 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 63.65 -0.24 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 66.15 -0.25 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 68.65 -0.25 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 71.15 -0.15 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 73.65 -0.24 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 76.15 -0.15 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 78.65 -0.31 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 81.15 -0.15 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 83.65 -0.15 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 86.15 -0.15 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 88.65 -0.15 0 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 66.00 P 0.03 0.03 0.03 0.01 0.00 49 8 8 +8
02OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
02OCT26 70.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
02OCT26 72.00 P 0.17 0.17 0.17 0.04 -0.01 37 1 3 +1
02OCT26 73.00 P 0.19 0.19 0.19 0.07 -0.02 37 2 2 +2
02OCT26 74.00 P 0.21 0.21 0.21 0.12 -0.03 36 34 124 +34
02OCT26 75.00 P 0.00 0.00 0.00 0.19 -0.05 36 0 70 0
02OCT26 76.00 P 0.38 0.38 0.38 0.31 -0.06 36 15 17 +15
02OCT26 77.00 P 0.00 0.00 0.00 0.47 -0.08 36 0 15 0
02OCT26 78.00 P 0.75 0.95 0.70 0.70 -0.09 36 9 56 +4
02OCT26 79.00 P 1.10 1.10 1.02 0.97 -0.13 36 3 34 +3
02OCT26 80.00 P 1.39 1.60 1.27 1.31 -0.18 36 37 19 +14
02OCT26 81.00 P 0.00 0.00 0.00 1.75 -0.21 36 0 31 0
02OCT26 82.00 P 2.59 2.59 2.59 2.27 -0.23 36 1 2 +1
02OCT26 83.00 P 0.00 0.00 0.00 2.90 -0.23 36 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 3.61 -0.22 37 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 4.42 -0.18 39 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 5.22 -0.20 39 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 6.08 -0.22 40 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 6.99 -0.21 42 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 7.76 -0.16 36 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 8.71 -0.16 36 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 9.68 -0.15 36 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 10.66 -0.15 36 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 11.65 -0.15 0 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 12.65 -0.15 0 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 13.65 -0.21 0 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 14.65 -0.15 0 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 15.65 -0.20 0 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 16.65 -0.15 0 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 17.65 -0.15 0 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 19.19 +0.17 93 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 19.65 -0.15 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 72 0 7 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 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 41 0 337 0
29OCT26 60.00 P 0.10 0.10 0.10 0.01 -0.01 36 2 845 -2
29OCT26 62.50 P 0.14 0.15 0.14 0.04 0.00 37 22 688 +9
29OCT26 65.00 P 0.21 0.23 0.21 0.09 -0.01 37 32 376 +32
29OCT26 67.50 P 0.34 0.35 0.34 0.19 -0.03 36 32 528 +30
29OCT26 70.00 P 0.58 0.58 0.53 0.40 -0.04 36 23 1,356 +18
29OCT26 72.50 P 0.82 0.91 0.76 0.74 -0.07 36 317 1,376 +161
29OCT26 75.00 P 1.31 1.48 1.18 1.27 -0.11 36 120 1,901 -19
29OCT26 77.50 P 2.10 2.26 2.06 1.98 -0.12 36 64 2,491 +64
29OCT26 80.00 P 3.50 3.50 2.92 3.05 -0.08 36 127 2,006 +80
29OCT26 82.50 P 4.24 4.53 4.24 4.24 -0.20 36 9 2,575 +5
29OCT26 85.00 P 6.00 6.00 6.00 5.82 -0.21 36 4 4,642 +4
29OCT26 87.50 P 7.50 7.50 7.50 7.67 -0.21 37 2 2,637 +2
29OCT26 90.00 P 9.30 9.80 9.30 9.67 -0.23 38 19 4,086 +15
29OCT26 92.50 P 12.00 12.20 12.00 11.72 -0.28 37 3 936 0
29OCT26 95.00 P 14.00 14.00 14.00 14.07 -0.36 39 10 1,218 0
29OCT26 97.50 P 0.00 0.00 0.00 16.76 +0.02 48 0 671 0
29OCT26 100.00 P 0.00 0.00 0.00 19.23 +0.19 52 0 304 0
29OCT26 102.50 P 0.00 0.00 0.00 21.65 +0.20 54 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 24.20 +0.20 59 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 26.15 -0.24 0 0 1 0
29OCT26 110.00 P 0.00 0.00 0.00 28.65 -0.15 0 0 46 0
29OCT26 112.50 P 0.00 0.00 0.00 31.15 -0.15 0 0 31 0
29OCT26 115.00 P 0.00 0.00 0.00 33.65 -0.15 0 0 30 0
29OCT26 117.50 P 0.00 0.00 0.00 36.15 -0.18 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 38.65 -0.18 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 41.15 -0.15 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 43.65 -0.23 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 46.15 -0.23 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 48.65 -0.15 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 51.15 -0.15 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 53.65 -0.15 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 56.15 -0.15 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 58.65 -0.25 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 61.15 -0.15 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 63.65 -0.24 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 66.15 -0.25 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 68.65 -0.25 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 71.15 -0.15 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 73.65 -0.24 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 76.15 -0.15 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 78.65 -0.31 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 81.15 -0.15 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 83.65 -0.15 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 86.15 -0.15 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 88.65 -0.15 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 75 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 70 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 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 56 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
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 42 0 0 0
27NOV26 52.50 P 0.13 0.13 0.13 0.01 0.00 38 3 30 +3
27NOV26 55.00 P 0.00 0.00 0.00 0.03 0.00 39 0 10 0
27NOV26 57.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 26 0
27NOV26 60.00 P 0.00 0.00 0.00 0.11 -0.02 37 0 29 0
27NOV26 62.50 P 0.42 0.42 0.42 0.22 -0.02 37 2 56 0
27NOV26 65.00 P 0.00 0.00 0.00 0.39 -0.03 37 0 146 0
27NOV26 67.50 P 0.84 0.84 0.84 0.67 -0.05 37 15 336 +15
27NOV26 70.00 P 1.17 1.20 1.17 1.07 -0.07 37 38 371 +22
27NOV26 72.50 P 0.00 0.00 0.00 1.63 -0.09 37 0 775 0
27NOV26 75.00 P 2.31 2.55 2.29 2.32 -0.13 37 42 1,032 +42
27NOV26 77.50 P 3.14 3.33 3.14 3.18 -0.11 37 26 2,239 0
27NOV26 80.00 P 4.60 4.65 4.23 4.24 -0.16 36 134 1,636 +114
27NOV26 82.50 P 5.66 5.66 5.66 5.54 -0.17 37 2 640 0
27NOV26 85.00 P 0.00 0.00 0.00 7.06 -0.18 37 0 1,255 0
27NOV26 87.50 P 0.00 0.00 0.00 8.80 -0.22 38 0 1,349 0
27NOV26 90.00 P 0.00 0.00 0.00 10.53 -0.16 37 0 5,671 0
27NOV26 92.50 P 0.00 0.00 0.00 12.48 -0.17 37 0 272 0
27NOV26 95.00 P 0.00 0.00 0.00 15.00 -0.10 41 0 613 0
27NOV26 97.50 P 0.00 0.00 0.00 17.26 -0.02 43 0 255 0
27NOV26 100.00 P 0.00 0.00 0.00 19.59 +0.04 45 0 233 0
27NOV26 102.50 P 0.00 0.00 0.00 22.00 +0.14 47 0 150 0
27NOV26 105.00 P 0.00 0.00 0.00 24.45 +0.12 50 0 1 0
27NOV26 107.50 P 0.00 0.00 0.00 26.67 -0.05 49 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 29.14 +0.21 51 0 30 0
27NOV26 112.50 P 0.00 0.00 0.00 31.76 +0.27 56 0 30 0
27NOV26 115.00 P 0.00 0.00 0.00 33.65 -0.15 0 0 30 0
27NOV26 117.50 P 0.00 0.00 0.00 36.15 -0.18 0 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 38.65 -0.18 0 0 105 0
27NOV26 122.50 P 0.00 0.00 0.00 41.15 -0.15 0 0 30 0
27NOV26 125.00 P 0.00 0.00 0.00 43.65 -0.23 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 46.40 +0.02 64 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 48.90 +0.10 66 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 51.40 +0.10 68 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 53.90 +0.02 70 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 56.15 -0.15 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 58.65 -0.25 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 61.15 -0.15 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 63.65 -0.24 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 66.15 -0.25 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 68.65 -0.25 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 71.15 -0.15 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 73.65 -0.24 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 76.15 -0.15 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 78.65 -0.31 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 81.15 -0.15 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 83.65 -0.15 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 86.15 -0.15 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 88.65 -0.15 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 54 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 49 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 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 7 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 0.00 39 0 1,319 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 535 0
30DEC26 55.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 418 0
30DEC26 57.50 P 0.00 0.00 0.00 0.18 -0.02 37 0 220 0
30DEC26 60.00 P 0.00 0.00 0.00 0.31 -0.04 37 0 3,408 0
30DEC26 62.50 P 0.77 0.77 0.77 0.52 -0.05 37 15 438 +5
30DEC26 65.00 P 1.07 1.07 1.07 0.82 -0.06 37 15 1,962 0
30DEC26 67.50 P 0.00 0.00 0.00 1.22 -0.08 37 0 831 0
30DEC26 70.00 P 1.82 2.00 1.80 1.76 -0.10 37 33 9,799 +25
30DEC26 72.50 P 0.00 0.00 0.00 2.41 -0.13 37 0 1,173 0
30DEC26 75.00 P 3.26 3.38 3.23 3.14 -0.18 36 40 1,897 0
30DEC26 77.50 P 4.10 4.37 4.10 4.04 -0.23 36 19 1,711 -18
30DEC26 80.00 P 5.08 5.65 5.08 5.22 -0.21 36 143 2,474 +84
30DEC26 82.50 P 6.62 6.88 6.60 6.55 -0.24 36 10 2,113 0
30DEC26 85.00 P 0.00 0.00 0.00 8.04 -0.26 37 0 7,063 0
30DEC26 87.50 P 0.00 0.00 0.00 9.72 -0.22 37 0 1,371 0
30DEC26 90.00 P 11.33 11.33 11.33 11.54 -0.21 38 5 6,207 -5
30DEC26 92.50 P 0.00 0.00 0.00 13.68 -0.09 40 0 3,013 0
30DEC26 95.00 P 0.00 0.00 0.00 15.70 -0.12 40 0 4,815 0
30DEC26 97.50 P 0.00 0.00 0.00 17.85 -0.06 41 0 1,405 0
30DEC26 100.00 P 0.00 0.00 0.00 20.07 0.00 42 0 1,649 0
30DEC26 102.50 P 0.00 0.00 0.00 22.37 +0.04 43 0 1,182 0
30DEC26 105.00 P 0.00 0.00 0.00 24.74 +0.16 45 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 27.12 +0.22 47 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 29.60 +0.31 49 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 32.01 +0.39 51 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 34.45 +0.37 52 0 64 0
30DEC26 117.50 P 0.00 0.00 0.00 36.94 +0.37 54 0 117 0
30DEC26 120.00 P 0.00 0.00 0.00 39.09 -0.05 52 0 143 0
30DEC26 122.50 P 0.00 0.00 0.00 41.15 -0.15 0 0 121 0
30DEC26 125.00 P 0.00 0.00 0.00 43.65 -0.23 0 0 9 0
30DEC26 127.50 P 0.00 0.00 0.00 46.40 +0.02 54 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 48.90 +0.10 56 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 51.40 +0.10 58 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 53.90 +0.02 60 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 56.15 -0.15 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 58.65 -0.25 0 0 0 0
30DEC26 142.50 P 61.48 61.48 61.48 61.20 -0.18 58 30 474 0
30DEC26 145.00 P 0.00 0.00 0.00 63.65 -0.24 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 66.15 -0.25 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 68.65 -0.25 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 71.15 -0.15 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 73.65 -0.24 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 76.15 -0.15 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 78.65 -0.31 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 81.15 -0.15 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 83.65 -0.15 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 86.15 -0.15 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 88.65 -0.15 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 42 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 0.01 -0.01 35 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 0.02 -0.01 37 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 0.00 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 38 0 3 0
30MAR27 48.00 P 0.00 0.00 0.00 0.15 -0.01 38 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.22 -0.01 37 0 594 0
30MAR27 52.50 P 0.00 0.00 0.00 0.35 -0.02 37 0 160 0
30MAR27 55.00 P 0.00 0.00 0.00 0.55 -0.01 38 0 35 0
30MAR27 57.50 P 0.00 0.00 0.00 0.81 -0.02 38 0 292 0
30MAR27 60.00 P 1.45 1.45 1.42 1.16 -0.02 38 30 6,440 +30
30MAR27 62.50 P 1.89 1.89 1.82 1.58 -0.03 38 17 301 +15
30MAR27 65.00 P 0.00 0.00 0.00 2.10 -0.04 38 0 1,287 0
30MAR27 67.50 P 0.00 0.00 0.00 2.76 -0.05 38 0 421 0
30MAR27 70.00 P 0.00 0.00 0.00 3.46 -0.08 38 0 6,357 0
30MAR27 72.50 P 0.00 0.00 0.00 4.25 -0.08 37 0 1,081 0
30MAR27 75.00 P 5.26 5.26 5.26 5.16 -0.10 37 2 1,152 +2
30MAR27 77.50 P 0.00 0.00 0.00 6.22 -0.10 37 0 919 0
30MAR27 80.00 P 7.28 7.28 7.28 7.40 -0.12 37 3 787 +3
30MAR27 82.50 P 8.58 8.58 8.58 8.72 -0.11 37 1 394 0
30MAR27 85.00 P 10.29 10.29 10.29 10.19 -0.10 37 1 7,512 0
30MAR27 87.50 P 0.00 0.00 0.00 11.82 -0.14 37 0 1,667 0
30MAR27 90.00 P 0.00 0.00 0.00 13.52 -0.15 37 0 4,985 0
30MAR27 92.50 P 0.00 0.00 0.00 15.70 +0.16 39 0 744 0
30MAR27 95.00 P 17.25 17.25 17.25 16.87 -0.57 37 2 890 +2
30MAR27 97.50 P 0.00 0.00 0.00 19.54 +0.14 40 0 459 0
30MAR27 100.00 P 0.00 0.00 0.00 21.54 +0.27 40 0 1,148 0
30MAR27 102.50 P 0.00 0.00 0.00 23.64 +0.13 41 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 25.76 +0.08 41 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 27.95 +0.08 41 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 30.38 +0.25 43 0 852 0
30MAR27 112.50 P 0.00 0.00 0.00 32.62 +0.23 44 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 34.94 +0.24 44 0 165 0
30MAR27 117.50 P 0.00 0.00 0.00 37.32 +0.25 45 0 18 0
30MAR27 120.00 P 40.00 40.00 40.00 39.54 +0.33 45 2 20 +2
30MAR27 122.50 P 0.00 0.00 0.00 41.99 +0.22 46 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 44.44 +0.26 47 0 46 0
30MAR27 127.50 P 0.00 0.00 0.00 46.92 +0.36 49 0 30 0
30MAR27 130.00 P 0.00 0.00 0.00 49.80 +0.61 54 0 47 0
30MAR27 132.50 P 0.00 0.00 0.00 51.74 +0.08 50 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 53.90 +0.02 47 0 105 0
30MAR27 137.50 P 0.00 0.00 0.00 56.15 -0.15 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 58.65 -0.25 0 0 3 0
30MAR27 142.50 P 0.00 0.00 0.00 61.20 -0.18 47 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 63.65 -0.24 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 66.15 -0.25 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 68.65 -0.25 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 71.15 -0.15 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 73.65 -0.24 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 76.15 -0.15 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 78.65 -0.31 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 81.15 -0.15 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 83.65 -0.15 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 86.15 -0.15 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 88.65 -0.15 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 35 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.02 0.00 37 0 71 0
29JUN27 36.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.10 0.00 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 0.00 38 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.27 -0.01 38 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.32 0.00 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 0.00 38 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 0.52 -0.02 38 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.60 -0.02 38 0 883 0
29JUN27 52.50 P 0.00 0.00 0.00 0.87 -0.02 38 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.19 -0.03 38 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.59 -0.03 38 0 139 0
29JUN27 60.00 P 0.00 0.00 0.00 2.09 -0.04 38 0 350 0
29JUN27 62.50 P 0.00 0.00 0.00 2.66 -0.05 38 0 128 0
29JUN27 65.00 P 0.00 0.00 0.00 3.35 -0.05 38 0 3,226 0
29JUN27 67.50 P 0.00 0.00 0.00 4.04 -0.07 38 0 279 0
29JUN27 70.00 P 0.00 0.00 0.00 4.84 -0.07 37 0 6,874 0
29JUN27 72.50 P 0.00 0.00 0.00 5.72 -0.09 37 0 604 0
29JUN27 75.00 P 0.00 0.00 0.00 6.73 -0.09 37 0 3,404 0
29JUN27 77.50 P 0.00 0.00 0.00 7.84 -0.10 37 0 326 0
29JUN27 80.00 P 0.00 0.00 0.00 9.14 -0.04 37 0 947 0
29JUN27 82.50 P 0.00 0.00 0.00 10.40 -0.11 37 0 385 0
29JUN27 85.00 P 11.89 11.89 11.89 11.83 -0.12 37 15 1,072 +15
29JUN27 87.50 P 0.00 0.00 0.00 13.45 -0.12 37 0 448 0
29JUN27 90.00 P 0.00 0.00 0.00 15.10 -0.13 37 0 349 0
29JUN27 92.50 P 0.00 0.00 0.00 17.23 +0.26 39 0 389 0
29JUN27 95.00 P 0.00 0.00 0.00 19.05 +0.19 39 0 89 0
29JUN27 97.50 P 0.00 0.00 0.00 20.85 +0.08 39 0 75 0
29JUN27 100.00 P 0.00 0.00 0.00 22.79 +0.08 39 0 27 0
29JUN27 102.50 P 0.00 0.00 0.00 24.80 +0.11 40 0 160 0
29JUN27 105.00 P 0.00 0.00 0.00 26.75 +0.02 39 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.84 -0.03 40 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.06 +0.08 40 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 33.31 +0.12 41 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 35.52 +0.23 41 0 212 0
29JUN27 117.50 P 0.00 0.00 0.00 37.79 +0.18 42 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.02 +0.13 42 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 41.99 -0.14 40 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 44.44 +0.15 41 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 46.92 +0.36 42 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 49.80 +0.61 46 0 10 0
29JUN27 132.50 P 0.00 0.00 0.00 51.74 +0.08 43 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 53.90 +0.02 41 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 56.40 +0.10 42 0 15 0
29JUN27 140.00 P 0.00 0.00 0.00 58.90 0.00 44 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 61.40 +0.02 45 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 63.65 -0.24 0 0 15 0
29JUN27 147.50 P 0.00 0.00 0.00 66.15 -0.25 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 68.65 -0.25 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 71.15 -0.15 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 73.65 -0.24 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 76.15 -0.15 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 78.65 -0.31 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 81.15 -0.15 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 83.65 -0.15 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 86.15 -0.15 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 88.65 -0.15 0 0 0 0
29SEP27 32.00 P 0.39 0.39 0.36 0.04 0.00 38 36 46 +36
29SEP27 33.00 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 18 0
29SEP27 35.00 P 0.00 0.00 0.00 0.08 0.00 38 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.13 0.00 38 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.19 -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 0.27 -0.01 38 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.33 -0.01 38 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.38 -0.01 38 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.44 -0.02 38 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.52 -0.02 38 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.60 -0.02 38 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.69 -0.01 38 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 0.82 -0.02 38 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.94 -0.02 38 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.05 -0.03 38 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 1.42 -0.03 38 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.83 -0.04 38 0 164 0
29SEP27 57.50 P 0.00 0.00 0.00 2.37 -0.05 38 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.95 -0.06 38 0 4 0
29SEP27 62.50 P 0.00 0.00 0.00 3.65 -0.05 38 0 47 0
29SEP27 65.00 P 0.00 0.00 0.00 4.32 -0.06 38 0 16 0
29SEP27 67.50 P 0.00 0.00 0.00 5.09 -0.05 37 0 48 0
29SEP27 70.00 P 6.06 6.06 6.06 5.95 -0.01 37 2 1,071 +2
29SEP27 72.50 P 0.00 0.00 0.00 6.90 -0.08 37 0 420 0
29SEP27 75.00 P 0.00 0.00 0.00 7.96 -0.09 37 0 530 0
29SEP27 77.50 P 0.00 0.00 0.00 9.13 -0.10 37 0 111 0
29SEP27 80.00 P 10.50 10.51 10.50 10.34 -0.12 37 17 352 +2
29SEP27 82.50 P 0.00 0.00 0.00 11.71 -0.11 37 0 121 0
29SEP27 85.00 P 0.00 0.00 0.00 13.15 -0.09 37 0 48 0
29SEP27 87.50 P 0.00 0.00 0.00 14.67 -0.12 37 0 32 0
29SEP27 90.00 P 0.00 0.00 0.00 16.41 -0.05 37 0 3,527 0
29SEP27 92.50 P 0.00 0.00 0.00 18.33 +0.14 38 0 15 0
29SEP27 95.00 P 0.00 0.00 0.00 20.04 +0.04 38 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 22.03 +0.17 39 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 23.91 +0.11 39 0 2 0
29SEP27 102.50 P 0.00 0.00 0.00 25.43 -0.34 38 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 27.41 -0.15 38 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 29.40 -0.15 38 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 31.41 -0.15 38 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 33.53 -0.15 38 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 35.66 -0.16 38 0 2 0
29SEP27 117.50 P 0.00 0.00 0.00 37.81 -0.16 38 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 40.02 -0.15 38 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 42.27 -0.15 38 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 44.54 -0.15 38 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 46.92 -0.06 38 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 49.80 +0.48 42 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 51.74 +0.06 39 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 53.91 -0.15 38 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 56.40 -0.06 39 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 58.90 0.00 40 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 61.40 +0.02 41 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 63.65 -0.24 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 66.15 -0.25 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 68.65 -0.25 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 71.15 -0.15 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 73.65 -0.24 0 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 76.15 -0.15 0 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 78.65 -0.31 0 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 81.15 -0.15 0 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 83.65 -0.15 0 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 86.15 -0.15 0 0 0 0
TOTAL PUT 3,762 251,677 +412
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 0.00 100 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.53 0.00 90 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.03 0.00 80 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.52 -0.01 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.04 +0.01 93 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.53 0.00 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.03 0.00 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.53 0.00 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.03 0.00 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.53 -0.01 0 0 8 0
29SEP26 21.00 C 0.00 0.00 0.00 2.55 0.00 44 0 43 0
29SEP26 22.00 C 0.00 0.00 0.00 1.63 -0.01 44 0 70 0
29SEP26 23.00 C 1.00 1.00 1.00 0.88 +0.01 44 2 332 -2
29SEP26 24.00 C 0.54 0.54 0.35 0.38 -0.02 44 31 260 -6
29SEP26 25.00 C 0.19 0.20 0.19 0.13 -0.02 44 33 490 -24
29SEP26 26.00 C 0.04 0.04 0.04 0.04 0.00 46 30 396 +15
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 663 0
29SEP26 28.00 C 0.03 0.03 0.03 0.01 0.00 57 1 492 -1
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 332 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 758 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,181 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 92 0 178 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 100 0 182 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 108 0 213 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 115 0 98 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 122 0 206 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 129 0 51 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 136 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 142 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 148 0 102 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 154 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 160 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 166 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 176 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 182 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 187 0 40 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 191 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 196 0 48 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 201 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 212 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 223 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 233 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 8.16 +0.09 78 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.66 +0.13 73 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.10 +0.07 56 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.67 +0.12 64 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.21 +0.15 64 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.73 +0.15 61 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.23 +0.11 56 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.75 +0.10 53 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.30 +0.18 52 0 14 0
29OCT26 20.00 C 0.00 0.00 0.00 3.87 +0.08 51 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 2.97 -0.01 45 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 2.26 -0.02 45 0 21 0
29OCT26 23.00 C 1.63 1.63 1.63 1.63 -0.10 44 1 160 +1
29OCT26 24.00 C 0.00 0.00 0.00 1.19 -0.02 45 0 125 0
29OCT26 25.00 C 0.00 0.00 0.00 0.79 -0.06 44 0 220 0
29OCT26 26.00 C 0.00 0.00 0.00 0.56 -0.01 46 0 177 0
29OCT26 27.00 C 0.43 0.43 0.43 0.36 -0.01 46 3 297 +3
29OCT26 28.00 C 0.00 0.00 0.00 0.23 0.00 46 0 156 0
29OCT26 29.00 C 0.18 0.18 0.18 0.14 0.00 46 1 96 +1
29OCT26 30.00 C 0.16 0.16 0.13 0.08 -0.01 45 17 219 0
29OCT26 31.00 C 0.00 0.00 0.00 0.05 0.00 46 0 170 0
29OCT26 32.00 C 0.00 0.00 0.00 0.03 0.00 46 0 224 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 0.00 47 0 127 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 54 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 247 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
27NOV26 17.00 C 0.00 0.00 0.00 6.84 +0.24 59 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.38 +0.29 57 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.92 +0.23 55 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.48 +0.28 54 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.04 +0.19 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.61 +0.18 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.20 +0.16 50 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 3.35 -0.03 45 0 4 0
27NOV26 22.00 C 0.00 0.00 0.00 2.75 -0.01 47 0 13 0
27NOV26 23.00 C 0.00 0.00 0.00 2.14 -0.06 45 0 103 0
27NOV26 24.00 C 0.00 0.00 0.00 1.66 -0.05 45 0 45 0
27NOV26 25.00 C 1.48 1.48 1.48 1.28 -0.05 45 15 25 0
27NOV26 26.00 C 0.00 0.00 0.00 0.98 -0.05 46 0 67 0
27NOV26 27.00 C 0.00 0.00 0.00 0.74 -0.03 46 0 25 0
27NOV26 28.00 C 0.00 0.00 0.00 0.55 -0.02 46 0 36 0
27NOV26 29.00 C 0.00 0.00 0.00 0.40 -0.02 46 0 91 0
27NOV26 30.00 C 0.00 0.00 0.00 0.28 -0.02 45 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.20 -0.02 46 0 47 0
27NOV26 32.00 C 0.00 0.00 0.00 0.14 -0.02 45 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.10 -0.01 46 0 32 0
27NOV26 34.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 60 0
27NOV26 36.00 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.39 +0.29 60 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.92 +0.23 58 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.46 +0.23 56 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.00 +0.23 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.55 +0.21 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.12 +0.21 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.70 +0.26 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.29 +0.26 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.89 +0.19 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.52 +0.12 49 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 3.71 +0.06 45 0 16 0
30DEC26 22.00 C 0.00 0.00 0.00 3.09 -0.05 45 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 2.58 -0.03 45 0 75 0
30DEC26 24.00 C 2.24 2.24 2.24 2.11 -0.04 45 1 47 +1
30DEC26 25.00 C 1.77 1.77 1.77 1.72 -0.03 45 15 145 +9
30DEC26 26.00 C 1.43 1.43 1.43 1.38 -0.04 45 15 92 +2
30DEC26 27.00 C 0.00 0.00 0.00 1.11 -0.04 46 0 131 0
30DEC26 28.00 C 0.00 0.00 0.00 0.89 -0.03 46 0 2,518 0
30DEC26 29.00 C 0.00 0.00 0.00 0.70 -0.02 46 0 33 0
30DEC26 30.00 C 0.65 0.65 0.65 0.55 -0.02 46 1 674 0
30DEC26 31.00 C 0.00 0.00 0.00 0.42 -0.02 45 0 39 0
30DEC26 32.00 C 0.00 0.00 0.00 0.33 -0.01 46 0 397 0
30DEC26 33.00 C 0.00 0.00 0.00 0.25 -0.02 45 0 334 0
30DEC26 34.00 C 0.00 0.00 0.00 0.19 -0.01 45 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 0.15 -0.01 46 0 108 0
30DEC26 36.00 C 0.00 0.00 0.00 0.11 -0.01 45 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.09 0.00 46 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.07 0.00 46 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.04 0.00 46 0 56 0
30DEC26 41.00 C 0.00 0.00 0.00 0.03 0.00 46 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.02 0.00 45 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 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 8.73 +0.26 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.32 +0.28 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.91 +0.23 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.49 +0.27 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.09 +0.27 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.71 +0.22 50 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.33 +0.26 49 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 5.97 +0.26 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.62 +0.20 48 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 5.29 +0.07 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.58 -0.01 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.01 -0.02 46 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 3.51 -0.03 46 0 31 0
30MAR27 24.00 C 0.00 0.00 0.00 3.07 -0.02 46 0 46 0
30MAR27 25.00 C 0.00 0.00 0.00 2.66 -0.03 46 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 2.32 -0.02 46 0 96 0
30MAR27 27.00 C 0.00 0.00 0.00 2.01 -0.03 46 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 1.75 -0.01 46 0 23 0
30MAR27 29.00 C 0.00 0.00 0.00 1.51 0.00 46 0 125 0
30MAR27 30.00 C 0.00 0.00 0.00 1.29 -0.01 46 0 864 0
30MAR27 31.00 C 0.00 0.00 0.00 1.11 0.00 46 0 401 0
30MAR27 32.00 C 0.00 0.00 0.00 0.95 +0.03 46 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.81 0.00 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.69 0.00 46 0 4 0
30MAR27 35.00 C 0.00 0.00 0.00 0.59 0.00 46 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.50 0.00 46 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 0.42 -0.01 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.36 0.00 46 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.31 0.00 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.26 0.00 46 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.22 0.00 46 0 54 0
29JUN27 15.50 C 0.00 0.00 0.00 9.10 +0.25 52 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 8.70 +0.25 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.31 +0.25 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.94 +0.25 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.57 +0.24 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.21 +0.24 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.86 +0.18 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.53 +0.18 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.21 +0.17 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.90 +0.12 48 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 5.24 -0.03 47 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.73 -0.01 47 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 4.25 -0.01 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.81 -0.02 47 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 3.42 -0.01 47 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.07 -0.01 47 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 2.75 +0.06 47 0 47 0
29JUN27 28.00 C 0.00 0.00 0.00 2.46 -0.02 47 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 2.20 -0.02 47 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 1.95 -0.02 47 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 1.75 -0.01 47 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.55 -0.01 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.38 -0.01 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.23 -0.01 46 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.08 -0.01 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.97 +0.02 46 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.86 +0.01 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.76 -0.01 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.68 -0.01 46 0 13 0
29SEP27 17.00 C 0.00 0.00 0.00 8.30 +0.22 50 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.95 +0.21 49 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.62 +0.20 49 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.31 +0.20 49 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.99 +0.19 49 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.69 +0.14 48 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.41 +0.14 48 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.86 0.00 48 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.34 0.00 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.88 0.00 47 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 4.44 -0.02 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.08 0.00 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.71 -0.02 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.40 -0.02 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.08 -0.02 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.81 -0.03 47 0 0 0
29SEP27 30.00 C 2.95 2.95 2.95 2.56 -0.02 46 1 15 0
29SEP27 31.00 C 0.00 0.00 0.00 2.32 -0.02 47 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.12 -0.03 46 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.93 -0.02 46 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 1.74 -0.02 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.60 -0.02 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.46 -0.02 46 0 0 0
TOTAL CALL 167 16,687 -1
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 127 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 118 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 110 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 111 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 62 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 335 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 408 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 273 0
29SEP26 21.00 P 0.01 0.01 0.01 0.02 -0.01 45 1 387 0
29SEP26 22.00 P 0.00 0.00 0.00 0.09 -0.02 43 0 452 0
29SEP26 23.00 P 0.24 0.31 0.24 0.33 -0.04 43 52 382 +10
29SEP26 24.00 P 0.67 0.67 0.67 0.86 -0.01 45 15 617 0
29SEP26 25.00 P 1.58 1.58 1.58 1.60 -0.01 44 1 346 0
29SEP26 26.00 P 0.00 0.00 0.00 2.50 -0.08 43 0 350 0
29SEP26 27.00 P 0.00 0.00 0.00 3.48 -0.11 0 0 2,076 0
29SEP26 28.00 P 0.00 0.00 0.00 4.52 -0.09 74 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 5.49 -0.15 72 0 127 0
29SEP26 30.00 P 0.00 0.00 0.00 6.48 -0.16 0 0 117 0
29SEP26 31.00 P 0.00 0.00 0.00 7.48 -0.15 0 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 8.57 -0.11 133 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 9.50 -0.13 116 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.55 -0.13 148 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.55 -0.13 157 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.58 -0.10 175 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.53 -0.15 166 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.53 -0.15 174 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.48 -0.14 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.53 -0.15 189 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.53 -0.15 196 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.55 -0.13 212 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.49 -0.14 180 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.49 -0.14 186 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.50 -0.12 202 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.50 -0.18 208 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.49 -0.13 202 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.50 -0.18 219 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.58 -0.10 270 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.53 -0.09 252 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.98 -0.20 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.49 -0.19 242 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.01 -0.11 275 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 48 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 0.00 48 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 0.06 -0.01 45 0 45 0
29OCT26 19.00 P 0.00 0.00 0.00 0.10 0.00 46 0 129 0
29OCT26 19.50 P 0.00 0.00 0.00 0.14 -0.01 45 0 157 0
29OCT26 20.00 P 0.00 0.00 0.00 0.21 -0.01 46 0 154 0
29OCT26 21.00 P 0.35 0.40 0.35 0.40 -0.01 46 9 196 -2
29OCT26 22.00 P 0.59 0.60 0.59 0.69 -0.02 46 31 243 +31
29OCT26 23.00 P 0.97 1.04 0.97 1.06 -0.04 45 2 254 0
29OCT26 24.00 P 0.00 0.00 0.00 1.58 -0.02 45 0 314 0
29OCT26 25.00 P 1.98 1.98 1.98 2.21 -0.02 45 11 265 0
29OCT26 26.00 P 0.00 0.00 0.00 2.96 -0.01 45 0 61 0
29OCT26 27.00 P 0.00 0.00 0.00 3.77 -0.01 45 0 94 0
29OCT26 28.00 P 0.00 0.00 0.00 4.57 -0.21 40 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 5.53 -0.20 42 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 6.49 -0.15 41 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 7.49 -0.14 45 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 8.57 -0.11 62 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.50 -0.13 57 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.55 -0.13 69 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.55 -0.13 73 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 12.58 -0.10 81 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.08 0.00 46 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.11 -0.01 46 0 26 0
27NOV26 18.00 P 0.00 0.00 0.00 0.15 -0.01 46 0 7 0
27NOV26 18.50 P 0.00 0.00 0.00 0.21 -0.01 46 0 3 0
27NOV26 19.00 P 0.00 0.00 0.00 0.28 -0.01 46 0 13 0
27NOV26 19.50 P 0.00 0.00 0.00 0.36 -0.02 46 0 6 0
27NOV26 20.00 P 0.47 0.47 0.47 0.47 -0.02 46 15 31 +15
27NOV26 21.00 P 0.00 0.00 0.00 0.74 -0.03 46 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 1.10 -0.01 46 0 32 0
27NOV26 23.00 P 1.36 1.52 1.36 1.52 -0.01 46 9 1,818 +8
27NOV26 24.00 P 0.00 0.00 0.00 2.04 -0.02 45 0 630 0
27NOV26 25.00 P 0.00 0.00 0.00 2.67 0.00 46 0 124 0
27NOV26 26.00 P 0.00 0.00 0.00 3.33 +0.07 45 0 96 0
27NOV26 27.00 P 0.00 0.00 0.00 4.06 -0.13 45 0 82 0
27NOV26 28.00 P 0.00 0.00 0.00 4.87 -0.20 44 0 54 0
27NOV26 29.00 P 0.00 0.00 0.00 5.74 -0.21 45 0 2 0
27NOV26 30.00 P 0.00 0.00 0.00 6.63 -0.24 44 0 8 0
27NOV26 31.00 P 0.00 0.00 0.00 7.55 -0.27 43 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.57 -0.22 49 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.50 -0.20 45 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.55 -0.17 54 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.55 -0.13 58 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 12.58 -0.13 63 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 -0.01 46 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.10 0.00 46 0 35 0
30DEC26 16.50 P 0.00 0.00 0.00 0.13 -0.01 45 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 0.18 -0.01 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.23 -0.02 45 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.31 -0.01 46 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.39 -0.01 46 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 0.49 -0.02 46 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 0.60 -0.02 46 0 27 0
30DEC26 20.00 P 0.72 0.72 0.72 0.74 -0.01 46 1 15 0
30DEC26 21.00 P 1.01 1.01 1.01 1.04 -0.01 45 1 17 0
30DEC26 22.00 P 1.29 1.40 1.29 1.41 -0.01 45 7 58 +1
30DEC26 23.00 P 0.00 0.00 0.00 1.86 -0.02 45 0 112 0
30DEC26 24.00 P 2.26 2.26 2.26 2.39 -0.02 45 4 2,643 -4
30DEC26 25.00 P 0.00 0.00 0.00 3.00 -0.01 45 0 190 0
30DEC26 26.00 P 0.00 0.00 0.00 3.61 -0.07 44 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 4.35 -0.12 44 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 5.12 -0.15 44 0 886 0
30DEC26 29.00 P 0.00 0.00 0.00 5.95 -0.15 44 0 102 0
30DEC26 30.00 P 0.00 0.00 0.00 6.82 -0.20 44 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 7.70 -0.23 44 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 8.62 -0.28 44 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 9.54 -0.28 43 0 352 0
30DEC26 34.00 P 0.00 0.00 0.00 10.55 -0.17 46 0 81 0
30DEC26 35.00 P 0.00 0.00 0.00 11.55 -0.17 49 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 12.58 -0.13 54 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.53 -0.16 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.53 -0.16 55 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 15.48 -0.21 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.53 -0.15 60 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.53 -0.16 62 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.55 -0.14 66 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 19.49 -0.18 61 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 20.49 -0.20 63 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.50 -0.19 67 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.29 0.00 46 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 0.35 -0.01 46 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.44 0.00 46 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.53 0.00 46 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.64 0.00 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.75 0.00 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.88 -0.01 46 0 111 0
30MAR27 19.00 P 0.00 0.00 0.00 1.01 -0.01 46 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.16 -0.01 45 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.33 +0.01 45 0 82 0
30MAR27 21.00 P 0.00 0.00 0.00 1.69 -0.01 45 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.12 +0.01 45 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 2.61 +0.02 45 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.15 +0.01 45 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 3.74 +0.01 45 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 4.37 -0.01 45 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 5.02 -0.07 44 0 6 0
30MAR27 28.00 P 0.00 0.00 0.00 5.76 -0.18 44 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 6.53 -0.19 44 0 110 0
30MAR27 30.00 P 0.00 0.00 0.00 7.33 -0.13 44 0 525 0
30MAR27 31.00 P 0.00 0.00 0.00 8.16 -0.14 44 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 9.01 -0.21 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.89 -0.21 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.78 -0.25 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.69 -0.26 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.61 -0.26 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.54 -0.27 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.56 -0.31 45 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 15.52 -0.17 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.53 -0.16 48 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 17.53 -0.16 49 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.57 0.00 46 0 112 0
29JUN27 16.00 P 0.00 0.00 0.00 0.68 0.00 46 0 247 0
29JUN27 16.50 P 0.00 0.00 0.00 0.79 -0.01 46 0 20 0
29JUN27 17.00 P 0.00 0.00 0.00 0.90 -0.02 46 0 12 0
29JUN27 17.50 P 0.00 0.00 0.00 1.02 -0.03 46 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.19 -0.02 46 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 1.34 -0.01 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.51 -0.01 46 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.68 -0.02 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 1.86 -0.01 46 0 27 0
29JUN27 21.00 P 0.00 0.00 0.00 2.29 +0.01 46 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 2.74 +0.01 45 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 3.23 -0.01 45 0 10 0
29JUN27 24.00 P 0.00 0.00 0.00 3.78 -0.01 45 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.37 -0.01 45 0 31 0
29JUN27 26.00 P 0.00 0.00 0.00 5.01 -0.02 45 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 5.69 -0.02 45 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.36 -0.17 45 0 7 0
29JUN27 29.00 P 0.00 0.00 0.00 7.10 -0.17 45 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 7.87 -0.18 45 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 8.66 -0.17 45 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.47 -0.24 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.29 -0.21 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.16 -0.18 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.02 -0.10 45 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 12.90 -0.23 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.80 -0.21 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.72 -0.20 45 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 15.64 -0.24 44 0 1 0
29SEP27 17.00 P 1.16 1.16 1.16 1.22 -0.04 46 2 4 +2
29SEP27 17.50 P 0.00 0.00 0.00 1.36 -0.05 46 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.52 -0.05 46 0 4 0
29SEP27 18.50 P 0.00 0.00 0.00 1.70 0.00 46 0 1 0
29SEP27 19.00 P 0.00 0.00 0.00 1.87 -0.05 45 0 5 0
29SEP27 19.50 P 0.00 0.00 0.00 2.06 -0.05 45 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.26 -0.06 45 0 11 0
29SEP27 21.00 P 0.00 0.00 0.00 2.69 -0.06 45 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.19 +0.01 45 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 3.69 -0.03 45 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 4.24 -0.02 45 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 4.85 -0.03 45 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.47 -0.06 45 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.15 -0.05 45 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.82 -0.06 45 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 7.55 -0.12 45 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.30 -0.13 45 0 2 0
29SEP27 31.00 P 0.00 0.00 0.00 9.07 -0.16 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.86 -0.14 45 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.68 -0.16 45 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.50 -0.23 45 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.34 -0.13 45 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 13.23 -0.21 45 0 0 0
TOTAL PUT 161 20,243 +61
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CAT - CATL CLOSING PRICE HK$ 507.000
25SEP26 400.00 C 0.00 0.00 0.00 107.10 +2.97 70 0 0 0
25SEP26 405.00 C 0.00 0.00 0.00 102.10 +2.97 0 0 0 0
25SEP26 410.00 C 0.00 0.00 0.00 97.10 +2.96 0 0 0 0
25SEP26 415.00 C 0.00 0.00 0.00 92.10 +2.96 0 0 0 0
25SEP26 420.00 C 0.00 0.00 0.00 87.10 +2.96 0 0 0 0
25SEP26 425.00 C 0.00 0.00 0.00 82.11 +2.97 60 0 0 0
25SEP26 430.00 C 0.00 0.00 0.00 77.11 +2.97 55 0 0 0
25SEP26 435.00 C 0.00 0.00 0.00 72.11 +2.96 50 0 0 0
25SEP26 440.00 C 0.00 0.00 0.00 67.11 +2.95 43 0 0 0
25SEP26 445.00 C 0.00 0.00 0.00 62.11 +2.93 0 0 0 0
25SEP26 450.00 C 0.00 0.00 0.00 57.12 +2.91 44 0 0 0
25SEP26 455.00 C 0.00 0.00 0.00 52.14 +2.86 45 0 0 0
25SEP26 460.00 C 0.00 0.00 0.00 47.18 +2.79 46 0 0 0
25SEP26 465.00 C 0.00 0.00 0.00 42.25 +2.67 45 0 0 0
25SEP26 470.00 C 0.00 0.00 0.00 37.38 +2.51 45 0 21 0
25SEP26 475.00 C 0.00 0.00 0.00 32.61 +2.28 45 0 70 0
25SEP26 480.00 C 0.00 0.00 0.00 27.99 +2.00 45 0 70 0
25SEP26 485.00 C 0.00 0.00 0.00 23.59 +2.28 45 0 79 0
25SEP26 490.00 C 0.00 0.00 0.00 20.05 +2.37 50 0 102 0
25SEP26 495.00 C 22.50 22.50 22.50 16.07 +1.75 48 2 33 0
25SEP26 500.00 C 13.14 18.00 11.27 12.65 +1.23 47 26 40 -16
25SEP26 505.00 C 11.00 15.00 8.60 9.73 +0.75 47 236 239 -161
25SEP26 510.00 C 9.79 9.79 6.48 7.24 +0.34 46 31 86 +21
25SEP26 515.00 C 5.41 8.90 5.30 5.22 -0.14 46 43 104 +8
25SEP26 520.00 C 5.06 7.10 2.95 3.65 -0.25 46 102 143 +9
25SEP26 525.00 C 5.00 5.76 4.80 2.47 -0.30 46 17 104 +16
25SEP26 530.00 C 3.85 4.00 1.70 1.62 -0.30 46 71 119 +53
25SEP26 535.00 C 2.96 3.01 1.38 1.02 -0.27 45 77 75 +38
25SEP26 540.00 C 2.07 2.12 0.85 0.61 -0.24 45 48 171 -12
25SEP26 545.00 C 1.60 1.60 1.60 0.36 -0.19 45 30 151 +30
25SEP26 550.00 C 1.25 1.25 0.95 0.20 -0.14 45 31 95 +29
25SEP26 555.00 C 0.00 0.00 0.00 0.11 -0.10 45 0 108 0
25SEP26 560.00 C 0.00 0.00 0.00 0.06 -0.07 45 0 15 0
25SEP26 565.00 C 0.00 0.00 0.00 0.03 -0.05 45 0 25 0
25SEP26 570.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 165 0
25SEP26 575.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 106 0
25SEP26 580.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 184 0
25SEP26 585.00 C 0.00 0.00 0.00 0.01 0.00 52 0 112 0
25SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
25SEP26 595.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 60 0 36 0
25SEP26 605.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
25SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 615.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 625.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 635.00 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
25SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 645.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 257.14 +2.97 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 252.15 +2.98 136 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 247.15 +2.98 0 0 50 0
29SEP26 265.00 C 0.00 0.00 0.00 242.15 +2.97 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 237.16 +2.98 129 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 232.16 +2.98 114 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 227.16 +2.97 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 222.17 +2.98 121 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 217.17 +2.98 111 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 212.17 +2.97 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 207.17 +2.97 0 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 197.18 +2.97 90 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 187.19 +2.98 97 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 177.19 +2.97 0 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 167.20 +2.98 83 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 157.20 +2.97 0 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 147.21 +2.97 68 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 137.21 +2.97 0 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 127.22 +2.97 0 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 117.23 +2.97 57 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 107.23 +2.96 0 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 97.24 +2.97 45 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 87.25 +2.96 43 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 77.26 +2.93 40 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 67.29 +2.86 39 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 57.40 +2.72 39 0 15 0
29SEP26 460.00 C 0.00 0.00 0.00 47.66 +2.45 39 0 30 0
29SEP26 470.00 C 0.00 0.00 0.00 38.28 +2.04 39 0 46 0
29SEP26 480.00 C 35.62 35.62 35.62 29.51 +1.51 39 14 47 -14
29SEP26 490.00 C 0.00 0.00 0.00 21.67 +1.17 39 0 23 0
29SEP26 500.00 C 0.00 0.00 0.00 15.06 +0.80 39 0 1,255 0
29SEP26 510.00 C 14.98 14.98 9.02 10.05 -0.11 40 82 792 +15
29SEP26 520.00 C 7.60 10.00 5.14 6.21 -0.33 40 258 2,981 +84
29SEP26 530.00 C 6.00 6.30 4.60 3.55 -0.42 40 456 2,481 +208
29SEP26 540.00 C 3.93 3.99 2.00 1.89 -0.39 40 60 1,481 -22
29SEP26 550.00 C 2.30 2.50 1.25 0.94 -0.30 40 37 543 -7
29SEP26 560.00 C 1.41 1.65 1.01 0.43 -0.21 39 71 1,791 -25
29SEP26 570.00 C 0.00 0.00 0.00 0.19 -0.12 39 0 1,229 0
29SEP26 580.00 C 0.70 0.70 0.58 0.07 -0.08 39 7 679 +5
29SEP26 590.00 C 0.25 0.27 0.25 0.03 -0.03 40 72 419 -15
29SEP26 600.00 C 0.06 0.06 0.06 0.01 -0.02 39 10 572 -10
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,698 0
29SEP26 620.00 C 0.01 0.01 0.01 0.01 0.00 46 3 1,505 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,872 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 53 0 578 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,959 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 59 0 859 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 63 0 316 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 66 0 278 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 69 0 424 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,783 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 74 0 210 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,982 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 80 0 305 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 83 0 160 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 86 0 854 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 88 0 84 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,556 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 93 0 121 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 96 0 378 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,022 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 101 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 103 0 384 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 106 0 457 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 108 0 123 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 110 0 51 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 113 0 89 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 115 0 255 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 117 0 160 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 119 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1,218 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 124 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 126 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 128 0 255 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 130 0 62 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 132 0 80 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 134 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 136 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 140 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 142 0 488 0
02OCT26 405.00 C 0.00 0.00 0.00 102.34 +2.96 42 0 0 0
02OCT26 410.00 C 0.00 0.00 0.00 97.34 +2.95 35 0 0 0
02OCT26 415.00 C 0.00 0.00 0.00 92.35 +2.94 38 0 0 0
02OCT26 420.00 C 0.00 0.00 0.00 87.37 +2.94 40 0 0 0
02OCT26 425.00 C 0.00 0.00 0.00 82.39 +2.92 40 0 0 0
02OCT26 430.00 C 0.00 0.00 0.00 77.42 +2.89 40 0 0 0
02OCT26 435.00 C 0.00 0.00 0.00 72.46 +2.84 39 0 0 0
02OCT26 440.00 C 0.00 0.00 0.00 67.54 +2.79 40 0 0 0
02OCT26 445.00 C 0.00 0.00 0.00 62.65 +2.72 40 0 0 0
02OCT26 450.00 C 0.00 0.00 0.00 57.81 +2.63 40 0 0 0
02OCT26 455.00 C 0.00 0.00 0.00 53.03 +2.50 39 0 0 0
02OCT26 460.00 C 0.00 0.00 0.00 48.35 +2.37 39 0 0 0
02OCT26 465.00 C 0.00 0.00 0.00 43.78 +2.20 39 0 0 0
02OCT26 470.00 C 0.00 0.00 0.00 39.36 +2.03 39 0 0 0
02OCT26 475.00 C 0.00 0.00 0.00 35.10 +1.82 39 0 0 0
02OCT26 480.00 C 0.00 0.00 0.00 31.05 +1.62 39 0 30 0
02OCT26 485.00 C 0.00 0.00 0.00 27.22 +2.13 39 0 45 0
02OCT26 490.00 C 0.00 0.00 0.00 24.03 +2.24 41 0 0 0
02OCT26 495.00 C 0.00 0.00 0.00 20.41 +1.61 40 0 15 0
02OCT26 500.00 C 17.05 17.05 17.05 17.35 +1.28 40 1 16 +1
02OCT26 505.00 C 18.80 18.80 18.80 14.63 +1.02 40 1 1 0
02OCT26 510.00 C 15.30 15.30 14.10 12.24 +0.83 40 388 389 +388
02OCT26 515.00 C 9.54 9.54 9.12 10.18 +0.64 40 16 16 +15
02OCT26 520.00 C 11.00 11.00 7.54 8.42 +0.35 40 16 26 +16
02OCT26 525.00 C 8.16 8.16 6.80 6.79 +0.16 40 16 18 +16
02OCT26 530.00 C 6.74 6.74 5.70 5.41 +0.05 40 16 30 +5
02OCT26 535.00 C 0.00 0.00 0.00 4.26 -0.09 40 0 20 0
02OCT26 540.00 C 0.00 0.00 0.00 3.32 -0.12 40 0 55 0
02OCT26 545.00 C 4.77 4.99 4.77 2.55 -0.15 40 16 66 +16
02OCT26 550.00 C 3.70 3.96 2.50 1.94 -0.15 40 79 107 +59
02OCT26 555.00 C 0.00 0.00 0.00 1.46 -0.14 40 0 65 0
02OCT26 560.00 C 0.00 0.00 0.00 1.09 -0.13 40 0 0 0
02OCT26 565.00 C 2.30 2.30 1.46 0.80 -0.12 40 57 217 +57
02OCT26 570.00 C 0.00 0.00 0.00 0.56 -0.13 39 0 1 0
02OCT26 575.00 C 0.00 0.00 0.00 0.40 -0.11 39 0 0 0
02OCT26 580.00 C 0.00 0.00 0.00 0.29 -0.08 40 0 0 0
02OCT26 585.00 C 0.00 0.00 0.00 0.20 -0.07 39 0 0 0
02OCT26 590.00 C 0.00 0.00 0.00 0.14 -0.05 39 0 0 0
02OCT26 595.00 C 0.00 0.00 0.00 0.10 -0.03 40 0 0 0
02OCT26 600.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
02OCT26 605.00 C 0.39 0.39 0.39 0.04 -0.03 39 200 200 +200
29OCT26 250.00 C 0.00 0.00 0.00 257.76 +2.98 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 252.78 +2.98 54 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 247.79 +2.97 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 242.81 +2.98 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 237.83 +2.98 57 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 232.84 +2.98 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 227.86 +2.98 53 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 222.87 +2.98 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 217.89 +2.98 50 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 212.90 +2.97 0 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 207.92 +2.98 46 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 197.95 +2.98 43 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 187.98 +2.97 40 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 178.01 +2.97 36 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 168.05 +2.96 39 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 158.10 +2.96 40 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 148.16 +2.94 40 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 138.25 +2.92 40 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 128.38 +2.87 40 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 118.59 +2.82 40 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 108.90 +2.74 40 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 99.36 +2.64 40 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 90.03 +2.51 40 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 80.96 +2.35 40 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 72.23 +2.18 40 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 63.89 +1.97 40 0 300 0
29OCT26 460.00 C 62.00 62.00 62.00 56.02 +1.75 40 1 59 +1
29OCT26 470.00 C 0.00 0.00 0.00 48.67 +1.53 40 0 30 0
29OCT26 480.00 C 0.00 0.00 0.00 41.61 +2.24 39 0 60 0
29OCT26 490.00 C 40.00 40.00 40.00 35.70 +1.08 40 1 64 0
29OCT26 500.00 C 32.50 32.50 29.20 29.23 +0.73 38 7 687 0
29OCT26 510.00 C 28.00 29.56 23.40 25.47 +1.59 40 103 217 -14
29OCT26 520.00 C 24.60 24.60 19.00 20.94 +1.14 40 18 1,271 +12
29OCT26 530.00 C 21.00 21.00 15.94 17.46 +0.76 40 23 430 +12
29OCT26 540.00 C 16.75 16.75 14.20 14.28 +0.60 40 87 271 +41
29OCT26 550.00 C 14.00 14.50 11.00 11.48 +0.15 40 49 351 +43
29OCT26 560.00 C 10.60 10.60 9.54 9.14 +0.07 40 2 434 +2
29OCT26 570.00 C 10.00 10.00 9.10 7.21 +0.02 40 73 277 +71
29OCT26 580.00 C 0.00 0.00 0.00 5.63 -0.03 40 0 226 0
29OCT26 590.00 C 6.18 6.80 6.00 4.37 -0.05 40 9 294 +6
29OCT26 600.00 C 6.00 6.00 4.31 3.35 -0.07 40 18 267 -1
29OCT26 610.00 C 4.70 4.70 4.70 2.55 -0.08 40 6 239 +5
29OCT26 620.00 C 3.60 3.84 3.60 1.93 -0.07 40 28 1,555 +6
29OCT26 630.00 C 0.00 0.00 0.00 1.45 -0.07 40 0 182 0
29OCT26 640.00 C 2.17 2.17 2.17 1.08 -0.03 40 6 311 +6
29OCT26 650.00 C 2.38 2.38 1.85 0.80 -0.03 40 50 356 +40
29OCT26 660.00 C 1.98 1.98 1.98 0.57 -0.04 40 1 300 0
29OCT26 670.00 C 0.00 0.00 0.00 0.41 -0.04 40 0 68 0
29OCT26 680.00 C 1.16 1.16 1.16 0.31 -0.02 40 10 144 +10
29OCT26 690.00 C 0.00 0.00 0.00 0.21 -0.03 40 0 229 0
29OCT26 700.00 C 0.00 0.00 0.00 0.15 -0.03 40 0 262 0
29OCT26 710.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 64 0
29OCT26 720.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 148 0
29OCT26 730.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 78 0
29OCT26 740.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 20 0
29OCT26 750.00 C 0.46 0.46 0.46 0.03 0.00 40 5 32 +5
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 58 0 37 0
27NOV26 250.00 C 0.00 0.00 0.00 258.36 +2.98 0 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 253.39 +2.98 43 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 248.42 +2.98 45 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 243.44 +2.97 0 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 238.47 +2.98 0 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 233.50 +2.98 40 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 228.53 +2.98 41 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 223.55 +2.97 0 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 218.58 +2.97 34 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 213.61 +2.97 36 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 208.64 +2.97 37 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 198.71 +2.97 38 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 188.78 +2.95 37 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 178.86 +2.93 37 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 168.98 +2.91 37 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 159.12 +2.86 37 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 149.33 +2.81 37 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 139.61 +2.73 37 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 130.00 +2.64 37 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 120.53 +2.52 37 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 111.24 +2.38 37 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 102.18 +2.23 37 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 92.36 +1.03 34 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 84.89 +1.85 37 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 76.76 +1.64 37 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 69.02 +1.42 37 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 61.72 +1.20 37 0 17 0
27NOV26 470.00 C 53.26 53.72 53.26 56.52 +4.25 40 30 255 0
27NOV26 480.00 C 0.00 0.00 0.00 48.52 +0.80 37 0 45 0
27NOV26 490.00 C 0.00 0.00 0.00 43.04 +1.00 38 0 60 0
27NOV26 500.00 C 0.00 0.00 0.00 37.70 +1.67 38 0 589 0
27NOV26 510.00 C 38.33 38.33 35.87 32.36 +0.64 37 88 249 0
27NOV26 520.00 C 26.78 28.82 26.78 28.79 +1.38 38 20 451 -5
27NOV26 530.00 C 25.09 25.09 25.09 24.73 +0.95 38 4 252 +3
27NOV26 540.00 C 23.65 23.65 20.94 21.13 +0.48 38 55 177 +34
27NOV26 550.00 C 21.54 21.54 18.93 17.95 -0.02 38 2 334 +1
27NOV26 560.00 C 0.00 0.00 0.00 15.17 -0.27 38 3 108 0
27NOV26 570.00 C 14.80 15.91 13.50 12.76 -0.30 38 17 316 0
27NOV26 580.00 C 14.40 14.40 11.80 10.68 -0.32 38 11 618 +1
27NOV26 590.00 C 0.00 0.00 0.00 8.89 -0.07 38 0 89 0
27NOV26 600.00 C 9.10 9.10 9.00 7.15 -0.33 37 11 30 +5
27NOV26 610.00 C 0.00 0.00 0.00 5.90 -0.32 37 3 42 +3
27NOV26 620.00 C 0.00 0.00 0.00 4.84 -0.32 37 0 388 0
27NOV26 630.00 C 0.00 0.00 0.00 3.96 -0.29 37 5 60 0
27NOV26 640.00 C 0.00 0.00 0.00 3.22 -0.28 37 0 128 0
27NOV26 650.00 C 0.00 0.00 0.00 2.61 -0.25 37 0 66 0
27NOV26 660.00 C 0.00 0.00 0.00 2.11 -0.23 37 0 340 0
27NOV26 670.00 C 0.00 0.00 0.00 1.70 -0.20 37 0 76 0
27NOV26 680.00 C 0.00 0.00 0.00 1.36 -0.18 37 0 553 0
27NOV26 690.00 C 0.00 0.00 0.00 1.09 -0.16 37 0 160 0
27NOV26 700.00 C 0.00 0.00 0.00 0.87 -0.14 37 0 554 0
27NOV26 710.00 C 0.00 0.00 0.00 0.69 -0.12 37 0 21 0
27NOV26 720.00 C 2.24 2.24 2.24 0.54 -0.13 37 5 338 +5
27NOV26 730.00 C 0.00 0.00 0.00 0.43 -0.09 37 0 34 0
27NOV26 740.00 C 0.00 0.00 0.00 0.34 -0.07 37 0 32 0
27NOV26 750.00 C 0.00 0.00 0.00 0.27 -0.06 37 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 0.21 -0.05 37 0 15 0
27NOV26 770.00 C 0.00 0.00 0.00 0.16 -0.05 37 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 0.13 -0.03 37 0 1 0
27NOV26 790.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 0 0
27NOV26 800.00 C 0.90 0.90 0.90 0.08 -0.02 37 1 6 -1
27NOV26 810.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 1 0
27NOV26 820.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 90 0
27NOV26 830.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
27NOV26 880.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
27NOV26 890.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 259.04 +2.98 34 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 254.08 +2.97 0 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 249.13 +2.98 39 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 244.17 +2.98 37 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 239.21 +2.97 36 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 234.26 +2.98 37 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 229.30 +2.97 36 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 224.35 +2.97 37 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 219.40 +2.96 36 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 214.46 +2.96 37 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 209.52 +2.96 37 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 199.65 +2.94 37 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 189.81 +2.92 37 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 180.02 +2.90 37 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 170.29 +2.87 37 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 160.64 +2.83 37 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 151.10 +2.78 37 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 141.69 +2.72 37 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 132.43 +2.63 37 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 123.38 +2.56 37 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 114.54 +2.45 37 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 105.97 +2.34 37 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 95.94 +0.48 34 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 88.00 +0.38 34 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 81.27 +1.13 36 0 3 0
30DEC26 450.00 C 0.00 0.00 0.00 74.85 +1.82 37 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 67.98 +1.68 37 0 62 0
30DEC26 470.00 C 0.00 0.00 0.00 61.52 +1.54 37 0 349 0
30DEC26 480.00 C 57.22 57.22 57.22 55.46 +1.39 37 15 165 0
30DEC26 490.00 C 0.00 0.00 0.00 49.59 +1.03 37 0 120 0
30DEC26 500.00 C 48.00 49.00 48.00 44.23 +1.25 36 4 700 +2
30DEC26 510.00 C 42.29 42.29 42.29 39.69 +1.58 37 1 143 +1
30DEC26 520.00 C 34.69 34.69 34.69 36.16 +1.47 38 1 111 0
30DEC26 530.00 C 0.00 0.00 0.00 31.66 +1.20 37 0 106 0
30DEC26 540.00 C 0.00 0.00 0.00 28.20 +1.03 37 0 124 0
30DEC26 550.00 C 27.60 27.60 27.60 24.93 +0.72 37 8 360 0
30DEC26 560.00 C 24.12 24.12 24.12 21.96 +0.50 37 1 370 0
30DEC26 570.00 C 0.00 0.00 0.00 19.20 +0.42 37 0 4,229 0
30DEC26 580.00 C 17.70 17.70 17.70 16.25 -0.14 37 40 185 0
30DEC26 590.00 C 18.16 18.16 18.16 14.12 +0.27 37 1 234 +1
30DEC26 600.00 C 0.00 0.00 0.00 12.24 +0.23 37 0 1,689 0
30DEC26 610.00 C 0.00 0.00 0.00 10.58 +0.18 37 0 497 0
30DEC26 620.00 C 0.00 0.00 0.00 9.12 +0.14 37 0 480 0
30DEC26 630.00 C 0.00 0.00 0.00 7.84 +0.11 37 0 252 0
30DEC26 640.00 C 0.00 0.00 0.00 6.93 +0.29 37 0 1,090 0
30DEC26 650.00 C 9.40 9.40 9.00 5.76 +0.07 37 6 124 +6
30DEC26 660.00 C 0.00 0.00 0.00 4.91 -0.11 37 0 660 0
30DEC26 670.00 C 0.00 0.00 0.00 4.19 +0.03 37 0 419 0
30DEC26 680.00 C 0.00 0.00 0.00 3.56 +0.02 37 0 126 0
30DEC26 690.00 C 0.00 0.00 0.00 3.02 +0.01 37 0 114 0
30DEC26 700.00 C 0.00 0.00 0.00 2.56 0.00 37 0 74 0
30DEC26 710.00 C 0.00 0.00 0.00 2.16 0.00 37 0 219 0
30DEC26 720.00 C 0.00 0.00 0.00 1.82 -0.01 37 0 1,771 0
30DEC26 730.00 C 0.00 0.00 0.00 1.53 -0.02 37 0 240 0
30DEC26 740.00 C 0.00 0.00 0.00 1.29 -0.01 37 0 47 0
30DEC26 750.00 C 3.00 3.00 3.00 1.08 -0.02 37 25 127 0
30DEC26 760.00 C 0.00 0.00 0.00 0.91 -0.01 37 0 173 0
30DEC26 770.00 C 0.00 0.00 0.00 0.76 -0.01 37 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 0.64 -0.01 37 0 628 0
30DEC26 790.00 C 0.00 0.00 0.00 0.53 -0.01 37 0 369 0
30DEC26 800.00 C 0.00 0.00 0.00 0.44 -0.01 37 0 1,482 0
30DEC26 810.00 C 0.00 0.00 0.00 0.37 -0.01 37 0 17 0
30DEC26 820.00 C 0.00 0.00 0.00 0.31 -0.01 37 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 0.25 -0.01 37 0 238 0
30DEC26 840.00 C 0.00 0.00 0.00 0.21 -0.01 37 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 0.17 -0.01 37 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 0.10 0.00 37 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 0.07 0.00 37 0 110 0
30DEC26 910.00 C 0.00 0.00 0.00 0.06 0.00 37 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 0.05 0.00 37 0 60 0
30DEC26 930.00 C 0.00 0.00 0.00 0.04 0.00 37 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 0.03 0.00 37 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 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 36 0 1,260 0
30DEC26 1,000.00 C 0.48 0.48 0.48 0.01 0.00 37 100 101 +25
30MAR27 250.00 C 0.00 0.00 0.00 260.97 +2.96 36 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 256.07 +2.96 36 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 251.18 +2.95 36 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 246.29 +2.94 36 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 241.42 +2.94 36 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 236.55 +2.92 36 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 231.70 +2.92 36 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 226.85 +2.90 36 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 222.02 +2.88 36 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 217.21 +2.87 36 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 212.41 +2.85 36 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 202.89 +2.82 36 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 193.45 +2.77 36 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 184.14 +2.72 36 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 174.96 +2.66 36 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 165.93 +2.58 36 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 157.08 +2.51 36 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 148.42 +2.42 36 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 139.98 +2.33 36 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 131.77 +2.23 36 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 123.81 +2.12 36 0 3 0
30MAR27 410.00 C 0.00 0.00 0.00 116.12 +2.02 36 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 108.70 +1.90 36 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 101.57 +1.79 36 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 94.74 +1.68 36 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 88.21 +4.16 36 0 33 0
30MAR27 460.00 C 0.00 0.00 0.00 81.99 +1.45 36 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 76.07 +1.33 36 0 15 0
30MAR27 480.00 C 0.00 0.00 0.00 70.47 +1.22 36 0 15 0
30MAR27 490.00 C 0.00 0.00 0.00 65.10 +1.04 36 0 37 0
30MAR27 500.00 C 0.00 0.00 0.00 59.93 +1.69 36 0 191 0
30MAR27 510.00 C 55.65 55.65 55.65 56.30 +2.45 37 1 120 +1
30MAR27 520.00 C 0.00 0.00 0.00 51.15 +1.09 36 0 146 0
30MAR27 530.00 C 0.00 0.00 0.00 47.21 +1.36 36 0 219 0
30MAR27 540.00 C 0.00 0.00 0.00 43.53 +1.26 36 0 30 0
30MAR27 550.00 C 43.26 43.26 43.26 40.10 +1.92 37 2 112 0
30MAR27 560.00 C 0.00 0.00 0.00 36.95 +1.89 37 0 123 0
30MAR27 570.00 C 0.00 0.00 0.00 34.07 +1.08 37 0 58 0
30MAR27 580.00 C 0.00 0.00 0.00 31.12 +1.02 37 0 319 0
30MAR27 590.00 C 0.00 0.00 0.00 28.39 +0.62 37 0 442 0
30MAR27 600.00 C 0.00 0.00 0.00 25.87 +0.29 37 0 339 0
30MAR27 610.00 C 0.00 0.00 0.00 23.54 +0.24 37 0 406 0
30MAR27 620.00 C 0.00 0.00 0.00 21.41 +0.20 37 0 1,357 0
30MAR27 630.00 C 0.00 0.00 0.00 19.45 +0.17 37 0 1,024 0
30MAR27 640.00 C 0.00 0.00 0.00 17.13 +0.12 36 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 15.53 +0.09 36 0 942 0
30MAR27 660.00 C 0.00 0.00 0.00 14.07 +0.07 36 0 674 0
30MAR27 670.00 C 16.00 16.00 16.00 12.74 +0.05 36 1 104 +1
30MAR27 680.00 C 0.00 0.00 0.00 11.52 +0.03 36 0 34 0
30MAR27 690.00 C 0.00 0.00 0.00 10.41 +0.02 36 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 9.40 0.00 36 0 808 0
30MAR27 710.00 C 0.00 0.00 0.00 8.48 -0.01 36 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 7.65 -0.02 36 0 93 0
30MAR27 730.00 C 0.00 0.00 0.00 6.89 -0.03 36 0 76 0
30MAR27 740.00 C 0.00 0.00 0.00 6.21 -0.03 36 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 5.59 -0.04 36 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 5.03 -0.04 36 0 151 0
30MAR27 770.00 C 0.00 0.00 0.00 4.52 -0.04 36 0 152 0
30MAR27 780.00 C 0.00 0.00 0.00 4.06 -0.05 36 0 147 0
30MAR27 790.00 C 0.00 0.00 0.00 3.65 -0.05 36 0 103 0
30MAR27 800.00 C 0.00 0.00 0.00 3.27 -0.05 36 0 304 0
30MAR27 810.00 C 0.00 0.00 0.00 2.94 -0.05 36 0 81 0
30MAR27 820.00 C 0.00 0.00 0.00 2.64 -0.05 36 0 72 0
30MAR27 830.00 C 0.00 0.00 0.00 2.44 -0.04 36 0 1,173 0
30MAR27 840.00 C 0.00 0.00 0.00 2.12 -0.05 36 0 81 0
30MAR27 850.00 C 0.00 0.00 0.00 1.90 -0.04 36 0 111 0
30MAR27 860.00 C 0.00 0.00 0.00 1.70 -0.05 36 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 1.52 -0.05 36 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 1.36 -0.04 36 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 1.22 -0.04 36 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 1.09 -0.04 36 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 0.98 -0.03 36 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 0.87 -0.04 36 0 15 0
30MAR27 930.00 C 0.00 0.00 0.00 0.78 -0.03 36 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 0.70 -0.03 36 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 0.63 -0.02 36 0 0 0
30MAR27 960.00 C 2.40 2.40 2.40 0.56 -0.02 36 90 135 +90
29JUN27 250.00 C 0.00 0.00 0.00 261.28 +3.00 37 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 256.41 +3.00 37 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 251.55 +3.00 37 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 246.72 +3.00 37 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 241.89 +3.00 37 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 237.07 +3.01 37 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 232.29 +3.01 37 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 227.52 +3.00 37 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 222.76 +3.01 37 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 218.03 +3.00 37 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 213.36 +3.01 37 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 204.06 +3.01 37 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 194.90 +3.01 37 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 185.92 +3.02 37 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 177.07 +3.00 37 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 168.49 +3.00 37 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 159.99 +2.98 37 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 151.90 +2.98 37 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 143.89 +2.98 37 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 136.23 +2.93 37 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 128.83 +2.93 37 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 121.48 +2.84 37 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 114.79 +2.85 37 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 108.10 +2.86 37 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 101.70 +2.72 37 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 95.78 +2.73 37 0 1 0
29JUN27 460.00 C 92.50 92.50 92.50 89.89 +2.73 37 5 5 +5
29JUN27 470.00 C 0.00 0.00 0.00 84.35 +2.57 37 0 15 0
29JUN27 480.00 C 0.00 0.00 0.00 79.08 +2.42 37 0 15 0
29JUN27 490.00 C 0.00 0.00 0.00 74.30 +2.67 37 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 69.39 +2.40 37 0 37 0
29JUN27 510.00 C 0.00 0.00 0.00 65.02 +2.34 37 0 15 0
29JUN27 520.00 C 63.73 63.73 63.73 60.83 +1.56 37 8 9 +8
29JUN27 530.00 C 0.00 0.00 0.00 57.36 +2.95 37 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 53.75 +2.17 37 0 15 0
29JUN27 550.00 C 0.00 0.00 0.00 50.36 +4.35 37 0 20 0
29JUN27 560.00 C 0.00 0.00 0.00 47.21 +4.03 37 0 33 0
29JUN27 570.00 C 0.00 0.00 0.00 44.17 +1.94 37 0 31 0
29JUN27 580.00 C 0.00 0.00 0.00 41.32 +1.92 37 0 19 0
29JUN27 590.00 C 0.00 0.00 0.00 38.50 +3.05 37 0 2 0
29JUN27 600.00 C 0.00 0.00 0.00 34.64 +1.67 37 0 5 0
29JUN27 610.00 C 0.00 0.00 0.00 32.18 +1.31 37 0 15 0
29JUN27 620.00 C 0.00 0.00 0.00 30.07 +0.98 37 0 198 0
29JUN27 630.00 C 0.00 0.00 0.00 27.96 +1.61 37 0 135 0
29JUN27 640.00 C 0.00 0.00 0.00 25.85 +1.62 37 0 3 0
29JUN27 650.00 C 0.00 0.00 0.00 23.94 +1.31 37 0 15 0
29JUN27 660.00 C 24.50 24.50 24.50 22.36 +1.32 37 8 28 +8
29JUN27 670.00 C 0.00 0.00 0.00 20.78 +1.33 37 0 2 0
29JUN27 680.00 C 0.00 0.00 0.00 19.20 +1.33 37 0 69 0
29JUN27 690.00 C 0.00 0.00 0.00 17.65 +1.06 37 0 1 0
29JUN27 700.00 C 0.00 0.00 0.00 16.50 +1.06 37 0 36 0
29JUN27 710.00 C 0.00 0.00 0.00 15.35 +1.06 37 0 6 0
29JUN27 720.00 C 0.00 0.00 0.00 14.21 +1.07 37 0 29 0
29JUN27 730.00 C 0.00 0.00 0.00 13.07 +1.02 37 0 33 0
29JUN27 740.00 C 0.00 0.00 0.00 12.06 +0.82 37 0 77 0
29JUN27 750.00 C 0.00 0.00 0.00 11.26 +0.83 37 0 14 0
29JUN27 760.00 C 0.00 0.00 0.00 10.45 +0.82 37 0 15 0
29JUN27 770.00 C 0.00 0.00 0.00 9.65 +0.83 37 0 271 0
29JUN27 780.00 C 0.00 0.00 0.00 8.85 +0.75 37 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 8.17 +0.62 37 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 7.62 +0.62 37 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 7.08 +0.63 37 0 51 0
29JUN27 820.00 C 0.00 0.00 0.00 6.54 +0.63 37 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 5.99 +0.60 37 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 5.48 +0.45 37 0 51 0
29JUN27 850.00 C 0.00 0.00 0.00 5.12 +0.45 37 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 4.77 +0.46 37 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 4.41 +0.45 37 0 46 0
29JUN27 880.00 C 0.00 0.00 0.00 4.06 +0.46 37 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 3.70 +0.38 37 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 3.41 +0.31 37 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 3.19 +0.32 37 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 2.96 +0.31 37 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 2.74 +0.32 37 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 2.51 +0.32 37 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 2.29 +0.26 37 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 2.11 +0.22 37 0 4 0
29SEP27 250.00 C 0.00 0.00 0.00 261.51 +3.02 37 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 256.69 +3.03 37 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 251.92 +3.04 37 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 247.17 +3.05 37 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 242.42 +3.05 37 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 237.70 +3.07 37 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 233.06 +3.08 37 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 228.41 +3.08 37 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 223.77 +3.08 37 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 219.19 +3.10 37 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 214.70 +3.11 37 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 205.77 +3.13 37 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 197.00 +3.15 37 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 188.51 +3.17 37 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 180.11 +3.18 37 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 172.07 +3.19 37 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 164.22 +3.20 37 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 156.45 +3.20 37 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 149.24 +3.21 37 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 142.04 +3.22 37 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 135.08 +3.17 37 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 128.60 +3.19 37 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 122.18 +3.20 37 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 115.89 +3.11 37 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 110.20 +3.12 37 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 104.56 +3.14 37 0 5 0
29SEP27 460.00 C 0.00 0.00 0.00 98.92 +3.12 37 0 15 0
29SEP27 470.00 C 0.00 0.00 0.00 93.92 +2.82 37 0 15 0
29SEP27 480.00 C 0.00 0.00 0.00 89.06 +2.87 37 0 30 0
29SEP27 490.00 C 0.00 0.00 0.00 84.43 +2.76 37 0 15 0
29SEP27 500.00 C 0.00 0.00 0.00 80.01 +3.88 37 0 15 0
29SEP27 510.00 C 0.00 0.00 0.00 75.82 +3.67 37 0 1 0
29SEP27 520.00 C 76.02 76.02 76.02 71.31 +3.01 37 5 30 0
29SEP27 530.00 C 0.00 0.00 0.00 67.60 +1.94 37 1 2 +1
29SEP27 540.00 C 0.00 0.00 0.00 64.06 +1.71 37 1 0 -1
29SEP27 550.00 C 0.00 0.00 0.00 60.47 +3.02 37 0 2 0
29SEP27 560.00 C 0.00 0.00 0.00 57.74 +4.29 37 0 2 0
29SEP27 570.00 C 0.00 0.00 0.00 54.39 +3.13 37 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 51.86 +3.84 37 0 22 0
29SEP27 590.00 C 48.00 48.00 48.00 48.99 +2.27 37 8 23 +8
29SEP27 600.00 C 0.00 0.00 0.00 45.06 +2.09 37 0 0 0
29SEP27 610.00 C 0.00 0.00 0.00 42.42 +1.84 37 0 2 0
29SEP27 620.00 C 0.00 0.00 0.00 39.77 +2.21 37 0 15 0
29SEP27 630.00 C 0.00 0.00 0.00 37.54 +2.04 37 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 35.50 +2.05 37 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 33.46 +2.06 37 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 31.42 +2.07 37 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 29.38 +1.80 37 0 1 0
29SEP27 680.00 C 0.00 0.00 0.00 27.78 +1.74 37 0 7 0
29SEP27 690.00 C 0.00 0.00 0.00 26.25 +1.74 37 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 24.72 +1.75 37 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 23.20 +1.77 37 0 4 0
29SEP27 720.00 C 0.00 0.00 0.00 21.67 +1.57 37 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 20.40 +1.41 37 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 19.30 +1.43 37 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 18.19 +1.43 37 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 17.09 +1.45 37 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 15.98 +1.45 37 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 14.87 +1.12 37 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 14.10 +1.13 37 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 13.32 +1.13 37 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 12.55 +1.14 37 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 11.77 +1.14 37 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 11.00 +1.13 37 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 10.22 +0.88 37 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 9.68 +0.86 37 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 9.15 +0.86 37 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 8.63 +0.87 37 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 8.11 +0.88 37 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 7.58 +0.88 37 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 7.06 +0.75 37 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 6.60 +0.63 37 0 0 0
29SEP27 920.00 C 10.00 11.00 10.00 6.26 +0.64 37 2 7 +2
TOTAL CALL 3,676 95,177 +1,456
25SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 405.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 410.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 415.00 P 0.00 0.00 0.00 0.01 0.00 73 0 22 0
25SEP26 420.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 425.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
25SEP26 430.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 435.00 P 0.00 0.00 0.00 0.01 0.00 57 0 19 0
25SEP26 440.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 16 0
25SEP26 445.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 23 0
25SEP26 450.00 P 0.07 0.07 0.07 0.02 -0.05 48 10 30 +10
25SEP26 455.00 P 0.00 0.00 0.00 0.03 -0.10 46 0 8 0
25SEP26 460.00 P 0.00 0.00 0.00 0.06 -0.18 45 0 32 0
25SEP26 465.00 P 0.50 0.60 0.50 0.13 -0.30 45 39 103 -27
25SEP26 470.00 P 0.00 0.00 0.00 0.26 -0.48 45 0 153 0
25SEP26 475.00 P 0.00 0.00 0.00 0.50 -0.71 45 0 86 0
25SEP26 480.00 P 0.80 1.10 0.80 0.90 -0.98 45 5 106 0
25SEP26 485.00 P 0.00 0.00 0.00 1.52 -1.30 46 0 75 0
25SEP26 490.00 P 2.22 2.74 2.04 2.41 -1.69 46 185 181 -13
25SEP26 495.00 P 3.35 3.63 3.35 3.68 -2.08 46 301 350 -133
25SEP26 500.00 P 3.80 6.52 3.80 5.36 -2.47 46 39 111 +6
25SEP26 505.00 P 6.11 8.40 5.80 7.13 -3.18 44 42 74 +10
25SEP26 510.00 P 8.50 9.57 8.50 9.62 -3.61 43 20 214 -15
25SEP26 515.00 P 10.00 13.60 10.00 13.15 -3.39 46 6 17 -1
25SEP26 520.00 P 0.00 0.00 0.00 16.68 -3.55 47 0 15 0
25SEP26 525.00 P 0.00 0.00 0.00 20.44 -3.11 46 0 20 0
25SEP26 530.00 P 21.00 21.00 21.00 24.47 -3.25 45 1 25 -1
25SEP26 535.00 P 0.00 0.00 0.00 28.90 -3.22 45 0 0 0
25SEP26 540.00 P 30.00 30.00 30.00 33.52 -3.18 45 1 14 -1
25SEP26 545.00 P 0.00 0.00 0.00 38.27 -3.14 45 0 0 0
25SEP26 550.00 P 0.00 0.00 0.00 43.13 -3.10 45 0 0 0
25SEP26 555.00 P 0.00 0.00 0.00 48.05 -3.06 45 0 2 0
25SEP26 560.00 P 0.00 0.00 0.00 53.01 -3.03 45 0 16 0
25SEP26 565.00 P 0.00 0.00 0.00 58.00 -3.01 0 0 0 0
25SEP26 570.00 P 0.00 0.00 0.00 63.00 -3.00 0 0 2 0
25SEP26 575.00 P 0.00 0.00 0.00 68.00 -3.00 0 0 0 0
25SEP26 580.00 P 0.00 0.00 0.00 73.00 -3.00 0 0 0 0
25SEP26 585.00 P 0.00 0.00 0.00 78.00 -3.00 0 0 0 0
25SEP26 590.00 P 0.00 0.00 0.00 83.00 -3.00 0 0 0 0
25SEP26 595.00 P 0.00 0.00 0.00 88.00 -3.00 0 0 0 0
25SEP26 600.00 P 0.00 0.00 0.00 93.28 -2.72 91 0 0 0
25SEP26 605.00 P 0.00 0.00 0.00 98.00 -3.00 0 0 0 0
25SEP26 610.00 P 0.00 0.00 0.00 103.00 -3.00 0 0 0 0
25SEP26 615.00 P 0.00 0.00 0.00 108.00 -3.00 0 0 0 0
25SEP26 620.00 P 0.00 0.00 0.00 113.00 -3.00 0 0 0 0
25SEP26 625.00 P 0.00 0.00 0.00 118.00 -3.00 0 0 0 0
25SEP26 630.00 P 0.00 0.00 0.00 123.00 -3.00 0 0 0 0
25SEP26 635.00 P 0.00 0.00 0.00 128.00 -3.00 0 0 0 0
25SEP26 640.00 P 0.00 0.00 0.00 133.00 -3.00 0 0 0 0
25SEP26 645.00 P 0.00 0.00 0.00 138.00 -3.00 0 0 0 0
25SEP26 650.00 P 0.00 0.00 0.00 143.00 -3.00 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 104 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 97 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 91 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 84 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 78 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 72 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 67 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 61 0 125 0
29SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 56 0 657 0
29SEP26 410.00 P 0.00 0.00 0.00 0.01 0.00 50 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29SEP26 430.00 P 0.00 0.00 0.00 0.01 -0.04 40 0 356 0
29SEP26 440.00 P 0.00 0.00 0.00 0.04 -0.10 39 0 1,851 0
29SEP26 450.00 P 0.38 0.50 0.38 0.14 -0.25 39 6 3,038 +5
29SEP26 460.00 P 0.62 0.85 0.62 0.40 -0.54 39 21 1,621 +14
29SEP26 470.00 P 1.35 1.61 1.20 1.03 -0.96 39 48 569 -17
29SEP26 480.00 P 2.33 2.50 1.94 2.28 -1.51 40 4 818 +3
29SEP26 490.00 P 3.58 3.98 3.58 4.52 -2.13 40 5 703 +2
29SEP26 500.00 P 6.35 8.27 5.73 7.67 -2.93 39 339 4,826 +82
29SEP26 510.00 P 10.58 13.88 9.20 12.63 -3.42 39 55 437 +12
29SEP26 520.00 P 15.50 17.75 14.27 18.77 -3.96 39 104 342 -24
29SEP26 530.00 P 0.00 0.00 0.00 26.17 -4.26 39 0 792 0
29SEP26 540.00 P 26.36 33.55 26.36 34.60 -3.35 39 72 875 -52
29SEP26 550.00 P 37.00 41.76 37.00 43.70 -3.24 39 20 2,225 0
29SEP26 560.00 P 52.00 54.95 52.00 53.24 -4.82 39 13 920 -12
29SEP26 570.00 P 57.50 72.74 57.50 63.05 -5.06 39 6 746 -2
29SEP26 580.00 P 75.00 75.00 75.00 73.00 -3.02 0 1 988 -1
29SEP26 590.00 P 86.00 86.00 86.00 83.00 -3.00 0 1 893 -1
29SEP26 600.00 P 89.00 89.00 85.00 93.28 -2.72 62 64 1,620 -1,422
29SEP26 610.00 P 0.00 0.00 0.00 103.00 -3.00 0 0 2,101 0
29SEP26 620.00 P 106.00 106.00 106.00 113.00 -3.00 0 6 735 -88
29SEP26 630.00 P 0.00 0.00 0.00 123.00 -5.00 0 0 303 0
29SEP26 640.00 P 0.00 0.00 0.00 133.00 -3.00 0 0 212 0
29SEP26 650.00 P 0.00 0.00 0.00 143.00 -3.00 0 0 350 0
29SEP26 660.00 P 0.00 0.00 0.00 153.00 -3.00 0 0 114 -25
29SEP26 670.00 P 0.00 0.00 0.00 163.00 -3.00 0 0 97 0
29SEP26 680.00 P 0.00 0.00 0.00 173.00 -3.00 0 0 15 0
29SEP26 690.00 P 0.00 0.00 0.00 183.00 -3.00 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 193.00 -3.00 0 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 203.00 -3.00 0 0 3 0
29SEP26 720.00 P 0.00 0.00 0.00 213.00 -3.00 0 0 47 0
29SEP26 730.00 P 0.00 0.00 0.00 223.00 -3.00 0 0 1,500 0
29SEP26 740.00 P 0.00 0.00 0.00 233.00 -3.00 0 0 5 0
29SEP26 750.00 P 0.00 0.00 0.00 243.00 -3.00 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 253.00 -3.00 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 263.00 -3.00 0 0 90 0
29SEP26 780.00 P 0.00 0.00 0.00 273.00 -3.00 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 283.00 -3.00 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 293.00 -3.00 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 303.00 -3.00 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 313.00 -3.00 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 323.00 -3.00 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 333.00 -3.00 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 343.00 -3.00 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 353.00 -3.00 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 363.00 -3.00 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 373.00 -3.00 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 383.00 -3.00 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 393.00 -3.00 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 403.00 -3.00 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 413.00 -3.00 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 423.00 -3.00 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 433.00 -3.00 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 443.00 -3.00 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 453.00 -3.00 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 463.00 -3.00 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 473.00 -3.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 483.00 -3.00 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 493.00 -3.00 0 0 0 0
02OCT26 405.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 410.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
02OCT26 415.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
02OCT26 420.00 P 0.00 0.00 0.00 0.02 -0.03 40 0 3 0
02OCT26 425.00 P 0.00 0.00 0.00 0.03 -0.06 39 0 0 0
02OCT26 430.00 P 0.00 0.00 0.00 0.06 -0.08 39 0 0 0
02OCT26 435.00 P 0.00 0.00 0.00 0.10 -0.13 39 0 0 0
02OCT26 440.00 P 0.58 0.58 0.58 0.17 -0.19 39 10 10 +10
02OCT26 445.00 P 0.00 0.00 0.00 0.27 -0.27 39 0 0 0
02OCT26 450.00 P 0.81 0.81 0.81 0.43 -0.35 40 10 20 +10
02OCT26 455.00 P 1.17 1.17 1.17 0.67 -0.47 40 2 17 +2
02OCT26 460.00 P 0.00 0.00 0.00 1.00 -0.62 40 0 0 0
02OCT26 465.00 P 0.00 0.00 0.00 1.45 -0.78 40 0 0 0
02OCT26 470.00 P 0.00 0.00 0.00 2.04 -0.94 40 0 0 0
02OCT26 475.00 P 4.00 4.00 4.00 2.78 -1.18 40 1 1 +1
02OCT26 480.00 P 3.17 3.60 3.17 3.76 -1.42 40 5 16 -2
02OCT26 485.00 P 4.19 4.19 3.99 4.99 -1.61 40 30 30 +30
02OCT26 490.00 P 5.58 7.00 5.58 6.34 -1.91 40 34 34 +34
02OCT26 495.00 P 6.00 6.55 6.00 7.96 -2.30 40 20 36 +16
02OCT26 500.00 P 9.20 9.20 9.20 9.89 -2.64 39 2 17 +2
02OCT26 505.00 P 9.50 9.50 9.50 12.17 -2.86 39 1 16 +1
02OCT26 510.00 P 12.08 12.08 12.08 14.78 -3.08 39 1 30 0
02OCT26 515.00 P 0.00 0.00 0.00 17.73 -3.27 40 0 30 0
02OCT26 520.00 P 0.00 0.00 0.00 20.97 -3.37 40 0 5 0
02OCT26 525.00 P 0.00 0.00 0.00 24.22 -2.91 39 0 0 0
02OCT26 530.00 P 0.00 0.00 0.00 27.89 -3.01 39 0 0 0
02OCT26 535.00 P 0.00 0.00 0.00 31.75 -3.08 39 0 0 0
02OCT26 540.00 P 0.00 0.00 0.00 35.87 -3.08 39 0 0 0
02OCT26 545.00 P 35.00 35.00 35.00 40.15 -3.10 39 5 5 0
02OCT26 550.00 P 0.00 0.00 0.00 44.55 -3.11 39 0 0 0
02OCT26 555.00 P 0.00 0.00 0.00 49.10 -3.11 39 0 0 0
02OCT26 560.00 P 0.00 0.00 0.00 53.76 -4.30 39 0 0 0
02OCT26 565.00 P 0.00 0.00 0.00 58.50 -3.07 40 0 0 0
02OCT26 570.00 P 0.00 0.00 0.00 63.31 -4.80 40 0 0 0
02OCT26 575.00 P 0.00 0.00 0.00 68.18 -3.05 39 0 0 0
02OCT26 580.00 P 0.00 0.00 0.00 73.09 -3.04 40 0 0 0
02OCT26 585.00 P 0.00 0.00 0.00 78.03 -3.03 39 0 0 0
02OCT26 590.00 P 0.00 0.00 0.00 83.01 -3.01 40 0 0 0
02OCT26 595.00 P 0.00 0.00 0.00 88.00 -3.00 0 0 0 0
02OCT26 600.00 P 0.00 0.00 0.00 93.28 -2.72 53 0 0 0
02OCT26 605.00 P 0.00 0.00 0.00 98.00 -3.00 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 45 0 79 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 30 0
29OCT26 350.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 51 0
29OCT26 360.00 P 0.00 0.00 0.00 0.06 -0.03 40 0 120 0
29OCT26 370.00 P 0.00 0.00 0.00 0.11 -0.06 40 0 120 0
29OCT26 380.00 P 1.03 1.03 1.03 0.21 -0.11 40 15 116 -5
29OCT26 390.00 P 0.00 0.00 0.00 0.39 -0.15 40 0 206 0
29OCT26 400.00 P 1.30 1.30 1.30 0.67 -0.23 40 3 311 0
29OCT26 410.00 P 0.00 0.00 0.00 1.11 -0.32 40 0 77 0
29OCT26 420.00 P 2.40 2.40 2.40 1.80 -0.45 40 1 446 +1
29OCT26 430.00 P 2.85 2.85 2.85 2.74 -0.58 40 5 282 0
29OCT26 440.00 P 0.00 0.00 0.00 4.03 -0.78 40 0 389 0
29OCT26 450.00 P 5.40 5.59 5.20 5.72 -0.95 40 66 507 +24
29OCT26 460.00 P 6.98 7.95 6.90 7.70 -1.12 40 11 303 +2
29OCT26 470.00 P 9.48 11.35 8.98 10.16 -1.56 40 128 1,109 +76
29OCT26 480.00 P 12.50 13.63 11.50 13.25 -1.75 39 136 380 +28
29OCT26 490.00 P 15.53 18.33 15.53 16.79 -2.22 39 3 1,036 -1
29OCT26 500.00 P 19.00 22.74 19.00 21.21 -2.77 39 16 899 +16
29OCT26 510.00 P 22.88 28.00 22.88 26.48 -2.74 39 25 1,277 +25
29OCT26 520.00 P 30.20 30.20 29.78 31.90 -3.16 39 3 186 0
29OCT26 530.00 P 35.00 35.95 35.00 39.83 -1.39 42 9 898 +9
29OCT26 540.00 P 0.00 0.00 0.00 45.17 -3.04 39 0 546 0
29OCT26 550.00 P 50.00 50.00 50.00 52.74 -2.85 40 1 810 -1
29OCT26 560.00 P 59.00 59.00 59.00 60.47 -2.87 40 3 373 0
29OCT26 570.00 P 0.00 0.00 0.00 68.68 -5.10 40 0 260 0
29OCT26 580.00 P 0.00 0.00 0.00 77.18 -3.00 40 0 432 0
29OCT26 590.00 P 80.00 80.00 80.00 88.55 -0.43 47 50 619 +2
29OCT26 600.00 P 90.00 90.00 90.00 95.09 -5.20 40 1 620 +1
29OCT26 610.00 P 100.80 100.80 100.80 107.17 -3.47 49 6 237 +6
29OCT26 620.00 P 0.00 0.00 0.00 116.51 -2.19 50 0 285 0
29OCT26 630.00 P 0.00 0.00 0.00 123.49 -4.51 40 0 177 0
29OCT26 640.00 P 0.00 0.00 0.00 133.23 -6.69 40 0 84 0
29OCT26 650.00 P 0.00 0.00 0.00 143.08 -3.02 40 0 314 0
29OCT26 660.00 P 0.00 0.00 0.00 153.01 -3.01 40 0 114 0
29OCT26 670.00 P 0.00 0.00 0.00 163.00 -3.00 0 0 32 0
29OCT26 680.00 P 0.00 0.00 0.00 173.00 -3.00 0 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 183.00 -3.00 0 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 193.00 -3.00 0 0 1 0
29OCT26 710.00 P 0.00 0.00 0.00 203.00 -3.00 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 213.00 -3.00 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 223.00 -3.00 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 233.00 -3.00 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 243.00 -3.00 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 253.00 -3.00 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 263.00 -3.00 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 273.00 -3.00 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 283.00 -3.00 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 293.00 -3.00 0 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 303.00 -3.00 0 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 313.00 -3.00 0 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 323.00 -3.00 0 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 333.00 -3.00 0 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 343.00 -3.00 0 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 353.00 -3.00 0 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 363.00 -3.00 0 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 373.00 -3.00 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 383.00 -3.00 0 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 393.00 -3.00 0 0 0 0
29OCT26 910.00 P 0.00 0.00 0.00 403.00 -3.00 0 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 413.00 -3.00 0 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 423.00 -3.00 0 0 0 0
29OCT26 940.00 P 0.00 0.00 0.00 433.00 -3.00 0 0 0 0
29OCT26 950.00 P 0.00 0.00 0.00 443.00 -3.00 0 0 0 0
29OCT26 960.00 P 0.00 0.00 0.00 453.00 -3.00 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 51 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 48 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 46 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 43 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 0.03 -0.03 37 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.07 -0.04 38 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.12 -0.07 37 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 0.22 -0.10 37 0 38 0
27NOV26 360.00 P 0.00 0.00 0.00 0.37 -0.15 37 0 83 0
27NOV26 370.00 P 0.00 0.00 0.00 0.59 -0.24 37 0 1 0
27NOV26 380.00 P 0.00 0.00 0.00 0.91 -0.36 37 0 98 0
27NOV26 390.00 P 0.00 0.00 0.00 1.40 -0.46 37 0 2 0
27NOV26 400.00 P 0.00 0.00 0.00 2.08 -0.55 37 0 7 0
27NOV26 410.00 P 0.00 0.00 0.00 2.97 -0.72 37 0 0 0
27NOV26 420.00 P 4.65 4.65 4.65 4.10 -0.96 37 10 125 +10
27NOV26 430.00 P 5.70 5.70 5.70 5.72 -1.19 38 35 393 +35
27NOV26 440.00 P 0.00 0.00 0.00 7.65 -1.18 38 0 455 0
27NOV26 450.00 P 9.40 10.40 9.31 9.94 -1.23 38 79 898 -26
27NOV26 460.00 P 0.00 0.00 0.00 12.58 -1.53 38 0 618 0
27NOV26 470.00 P 15.02 16.31 15.02 15.90 -1.60 38 7 307 0
27NOV26 480.00 P 20.60 20.60 20.40 19.52 -1.81 38 2 191 +2
27NOV26 490.00 P 23.61 23.61 23.61 23.61 -2.32 38 1 876 +1
27NOV26 500.00 P 26.99 30.00 26.99 28.37 -2.35 38 5 2,780 +4
27NOV26 510.00 P 31.70 36.23 30.15 32.81 -3.43 37 668 885 +579
27NOV26 520.00 P 36.13 38.80 35.60 38.77 -3.58 38 19 116 +15
27NOV26 530.00 P 43.00 43.00 43.00 44.51 -3.00 37 1 3,576 +1
27NOV26 540.00 P 50.00 50.00 50.00 50.89 -3.11 37 1 72 +1
27NOV26 550.00 P 0.00 0.00 0.00 57.95 -3.16 37 0 382 0
27NOV26 560.00 P 0.00 0.00 0.00 65.19 -3.24 37 0 327 0
27NOV26 570.00 P 0.00 0.00 0.00 72.95 -3.25 37 0 723 0
27NOV26 580.00 P 0.00 0.00 0.00 83.36 -0.86 41 0 193 0
27NOV26 590.00 P 0.00 0.00 0.00 91.95 -3.39 42 0 773 0
27NOV26 600.00 P 0.00 0.00 0.00 100.79 -0.54 42 0 271 0
27NOV26 610.00 P 0.00 0.00 0.00 109.58 -3.68 43 0 838 0
27NOV26 620.00 P 0.00 0.00 0.00 119.19 -3.35 45 0 452 0
27NOV26 630.00 P 0.00 0.00 0.00 126.77 -5.26 42 0 739 0
27NOV26 640.00 P 0.00 0.00 0.00 138.10 -2.68 47 0 152 0
27NOV26 650.00 P 0.00 0.00 0.00 143.85 -3.18 37 0 120 0
27NOV26 660.00 P 152.00 152.00 152.00 153.50 -3.12 37 5 153 +5
27NOV26 670.00 P 0.00 0.00 0.00 163.25 -3.11 37 0 15 0
27NOV26 680.00 P 0.00 0.00 0.00 173.09 -3.06 37 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 183.01 -3.04 37 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 193.00 -3.00 0 0 5 0
27NOV26 710.00 P 0.00 0.00 0.00 203.00 -3.00 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 213.00 -3.00 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 223.00 -3.00 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 233.00 -3.00 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 243.00 -3.00 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 253.00 -3.00 0 0 1 0
27NOV26 770.00 P 0.00 0.00 0.00 263.00 -3.00 0 0 1 0
27NOV26 780.00 P 0.00 0.00 0.00 273.00 -3.00 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 283.00 -3.00 0 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 293.00 -3.00 0 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 303.00 -3.00 0 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 313.00 -3.00 0 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 323.00 -3.00 0 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 333.00 -3.00 0 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 343.00 -3.00 0 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 353.00 -3.00 0 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 363.00 -3.00 0 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 373.00 -3.00 0 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 383.00 -3.00 0 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 393.00 -3.00 0 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 403.00 -3.00 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 413.00 -3.00 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 423.00 -3.00 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 433.00 -3.00 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 443.00 -3.00 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 453.00 -3.00 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 60 0
30DEC26 310.00 P 0.00 0.00 0.00 0.12 -0.03 37 0 122 0
30DEC26 320.00 P 0.00 0.00 0.00 0.20 -0.05 37 0 62 0
30DEC26 330.00 P 0.00 0.00 0.00 0.32 -0.08 37 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.51 -0.09 37 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 0.79 -0.16 37 0 32 0
30DEC26 360.00 P 0.00 0.00 0.00 1.16 -0.24 37 0 70 0
30DEC26 370.00 P 0.00 0.00 0.00 1.65 -0.27 37 0 14 0
30DEC26 380.00 P 0.00 0.00 0.00 2.35 -0.31 37 0 639 0
30DEC26 390.00 P 0.00 0.00 0.00 3.21 -0.44 37 0 235 0
30DEC26 400.00 P 5.10 5.38 5.00 4.27 -0.54 37 45 2,040 0
30DEC26 410.00 P 0.00 0.00 0.00 5.69 -0.59 37 0 51 0
30DEC26 420.00 P 0.00 0.00 0.00 7.30 -0.79 37 0 63 0
30DEC26 430.00 P 6.80 6.80 6.80 9.28 -1.10 37 10 357 0
30DEC26 440.00 P 11.64 11.64 11.64 11.60 -1.27 37 1 919 +1
30DEC26 450.00 P 13.88 15.00 13.88 14.21 -1.48 37 4 1,062 0
30DEC26 460.00 P 16.65 16.65 16.65 17.27 -1.68 37 40 1,020 0
30DEC26 470.00 P 0.00 0.00 0.00 20.83 -1.85 37 0 338 0
30DEC26 480.00 P 23.66 23.66 23.66 24.84 -2.11 37 4 380 0
30DEC26 490.00 P 0.00 0.00 0.00 29.09 -2.60 37 0 1,003 0
30DEC26 500.00 P 32.00 35.62 31.77 34.07 -2.66 37 8 430 0
30DEC26 510.00 P 40.00 41.86 39.03 39.03 -2.62 37 502 1,473 +502
30DEC26 520.00 P 43.65 43.65 43.65 44.57 -3.42 37 1 564 +1
30DEC26 530.00 P 48.00 48.00 48.00 48.94 -5.30 35 3 743 +1
30DEC26 540.00 P 0.00 0.00 0.00 57.67 -1.46 38 0 1,270 0
30DEC26 550.00 P 61.43 64.89 61.43 65.34 -0.57 39 66 259 +34
30DEC26 560.00 P 0.00 0.00 0.00 72.50 -0.55 39 0 4,900 0
30DEC26 570.00 P 0.00 0.00 0.00 80.11 -0.30 39 0 437 0
30DEC26 580.00 P 0.00 0.00 0.00 88.12 -2.73 40 0 5,807 0
30DEC26 590.00 P 0.00 0.00 0.00 96.18 -2.76 40 0 415 0
30DEC26 600.00 P 0.00 0.00 0.00 104.68 -2.86 41 0 5,087 0
30DEC26 610.00 P 113.00 113.00 113.00 110.02 -6.17 37 1 120 -1
30DEC26 620.00 P 0.00 0.00 0.00 122.20 -2.95 42 0 761 0
30DEC26 630.00 P 0.00 0.00 0.00 131.32 -2.88 43 0 218 0
30DEC26 640.00 P 0.00 0.00 0.00 140.51 -2.84 44 0 899 0
30DEC26 650.00 P 0.00 0.00 0.00 146.26 -6.77 38 0 1,089 0
30DEC26 660.00 P 0.00 0.00 0.00 154.93 -2.94 37 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 164.35 -2.97 37 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 173.92 -2.97 37 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 183.54 -2.98 37 0 76 0
30DEC26 700.00 P 0.00 0.00 0.00 193.30 -3.00 37 0 83 0
30DEC26 710.00 P 0.00 0.00 0.00 203.13 -2.99 37 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 213.02 -3.00 37 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 223.00 -3.00 0 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 233.00 -3.00 0 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 243.00 -3.00 0 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 253.00 -3.00 0 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 263.00 -3.00 0 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 273.00 -3.00 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 283.00 -3.00 0 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 293.00 -3.00 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 303.00 -3.00 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 313.00 -3.00 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 323.00 -3.00 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 333.00 -3.00 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 343.00 -3.00 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 353.00 -3.00 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 363.00 -3.00 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 373.00 -3.00 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 383.00 -3.00 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 393.00 -3.00 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 403.00 -3.00 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 413.00 -3.00 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 423.00 -3.00 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 433.00 -3.00 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 443.00 -3.00 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 453.00 -3.00 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 463.00 -3.00 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 473.00 -3.00 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 483.00 -3.00 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 493.00 -3.00 0 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 0.10 -0.03 36 0 0 0
30MAR27 260.00 P 0.60 0.60 0.60 0.14 -0.03 36 30 30 +30
30MAR27 265.00 P 0.71 0.73 0.71 0.18 -0.03 36 90 90 +90
30MAR27 270.00 P 0.73 0.79 0.73 0.22 -0.05 36 154 154 +154
30MAR27 275.00 P 0.82 0.84 0.82 0.28 -0.05 36 150 150 +150
30MAR27 280.00 P 0.90 0.90 0.90 0.34 -0.06 36 30 30 +30
30MAR27 285.00 P 1.03 1.03 1.03 0.42 -0.09 36 4 4 +4
30MAR27 290.00 P 0.00 0.00 0.00 0.52 -0.09 36 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 0.63 -0.09 36 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 0.75 -0.13 36 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 1.08 -0.14 36 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 1.50 -0.21 36 0 75 0
30MAR27 330.00 P 2.75 3.00 2.75 2.01 -0.26 36 6 63 +3
30MAR27 340.00 P 0.00 0.00 0.00 2.71 -0.32 36 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 3.47 -0.44 36 0 320 0
30MAR27 360.00 P 0.00 0.00 0.00 4.55 -0.45 36 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 5.68 -0.62 36 0 76 0
30MAR27 380.00 P 0.00 0.00 0.00 7.18 -0.63 36 0 100 0
30MAR27 390.00 P 0.00 0.00 0.00 8.74 -0.82 36 0 292 0
30MAR27 400.00 P 0.00 0.00 0.00 10.76 -0.84 36 0 1,815 0
30MAR27 410.00 P 0.00 0.00 0.00 12.80 -1.04 36 0 187 0
30MAR27 420.00 P 0.00 0.00 0.00 14.95 -1.04 36 0 195 0
30MAR27 430.00 P 17.00 18.58 17.00 17.52 -1.12 36 5 378 0
30MAR27 440.00 P 21.90 21.90 21.90 20.98 -1.58 36 20 1,514 +20
30MAR27 450.00 P 23.50 23.50 22.50 24.01 -1.11 36 20 2,514 +14
30MAR27 460.00 P 28.00 28.00 28.00 27.91 -1.91 36 1 247 +1
30MAR27 470.00 P 0.00 0.00 0.00 31.95 -2.15 36 0 89 0
30MAR27 480.00 P 0.00 0.00 0.00 36.36 -2.72 36 0 107 0
30MAR27 490.00 P 0.00 0.00 0.00 41.11 -2.60 36 0 92 0
30MAR27 500.00 P 0.00 0.00 0.00 46.23 -1.80 36 0 1,211 0
30MAR27 510.00 P 0.00 0.00 0.00 51.59 -1.97 36 0 59 0
30MAR27 520.00 P 57.33 57.33 57.33 58.06 -2.50 37 15 842 -15
30MAR27 530.00 P 0.00 0.00 0.00 63.06 -2.81 36 0 558 0
30MAR27 540.00 P 0.00 0.00 0.00 69.53 -3.33 37 0 1,859 0
30MAR27 550.00 P 0.00 0.00 0.00 76.76 -2.26 37 0 1,521 0
30MAR27 560.00 P 0.00 0.00 0.00 82.89 -3.84 37 0 139 0
30MAR27 570.00 P 0.00 0.00 0.00 89.97 -4.11 37 0 74 0
30MAR27 580.00 P 0.00 0.00 0.00 97.61 -0.94 37 0 419 0
30MAR27 590.00 P 0.00 0.00 0.00 105.80 -0.03 38 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 112.21 -4.78 37 0 1,120 0
30MAR27 610.00 P 0.00 0.00 0.00 120.32 -1.14 38 0 393 0
30MAR27 620.00 P 0.00 0.00 0.00 126.61 -2.78 36 0 712 0
30MAR27 630.00 P 0.00 0.00 0.00 136.68 -5.07 38 0 1,052 0
30MAR27 640.00 P 0.00 0.00 0.00 143.19 -2.88 36 0 726 0
30MAR27 650.00 P 156.00 156.00 156.00 151.67 -2.89 36 1 651 -1
30MAR27 660.00 P 0.00 0.00 0.00 160.23 -2.94 36 0 675 0
30MAR27 670.00 P 0.00 0.00 0.00 169.13 -2.95 36 0 113 0
30MAR27 680.00 P 0.00 0.00 0.00 178.08 -2.96 36 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 187.09 -2.97 36 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 196.26 -3.00 36 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 205.60 -2.99 36 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 214.97 -3.01 36 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 224.42 -3.01 36 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 234.00 -3.02 36 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 243.68 -3.02 36 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 253.40 -3.01 36 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 263.20 -3.01 36 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 273.07 -3.00 36 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 283.00 -3.00 0 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 293.00 -3.00 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 303.00 -3.00 0 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 313.00 -3.00 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 323.00 -3.00 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 333.00 -3.00 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 343.00 -3.00 0 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 353.00 -3.00 0 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 363.00 -3.00 0 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 373.00 -3.00 0 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 383.00 -3.00 0 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 393.00 -3.00 0 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 403.00 -3.00 0 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 413.00 -3.00 0 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 423.00 -3.00 0 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 433.00 -3.00 0 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 443.00 -3.00 0 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 453.00 -3.00 0 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 0.58 +0.02 37 0 105 0
29JUN27 255.00 P 0.00 0.00 0.00 0.68 +0.01 37 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.80 +0.02 37 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.97 +0.02 37 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.15 +0.03 37 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 1.32 +0.03 37 0 146 0
29JUN27 280.00 P 0.00 0.00 0.00 1.55 +0.03 37 0 97 0
29JUN27 285.00 P 0.00 0.00 0.00 1.81 +0.03 37 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 2.08 +0.03 37 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 2.34 +0.03 37 0 1 0
29JUN27 300.00 P 0.00 0.00 0.00 2.73 +0.04 37 0 272 0
29JUN27 310.00 P 4.84 4.84 4.84 3.51 +0.04 37 15 15 +15
29JUN27 320.00 P 0.00 0.00 0.00 4.45 +0.03 37 0 91 0
29JUN27 330.00 P 0.00 0.00 0.00 5.56 +0.03 37 0 100 0
29JUN27 340.00 P 0.00 0.00 0.00 6.84 +0.02 37 0 120 0
29JUN27 350.00 P 0.00 0.00 0.00 8.38 +0.02 37 0 284 0
29JUN27 360.00 P 0.00 0.00 0.00 9.98 -0.02 37 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 12.04 -0.01 37 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 14.12 0.00 37 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 16.10 -0.56 36 0 194 0
29JUN27 400.00 P 0.00 0.00 0.00 18.70 -0.63 36 0 94 0
29JUN27 410.00 P 0.00 0.00 0.00 21.38 -0.82 36 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 24.65 -0.90 36 0 16 0
29JUN27 430.00 P 0.00 0.00 0.00 28.14 -0.96 36 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 32.09 -0.54 36 0 3 0
29JUN27 450.00 P 0.00 0.00 0.00 35.50 -2.40 36 0 15 0
29JUN27 460.00 P 0.00 0.00 0.00 39.96 -1.37 36 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 44.43 -2.38 36 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 49.85 -0.29 37 0 40 0
29JUN27 490.00 P 0.00 0.00 0.00 54.63 -0.59 36 0 25 0
29JUN27 500.00 P 0.00 0.00 0.00 59.92 -2.29 37 0 2,091 0
29JUN27 510.00 P 0.00 0.00 0.00 64.78 -0.36 36 0 111 0
29JUN27 520.00 P 0.00 0.00 0.00 71.29 +0.06 37 0 19 0
29JUN27 530.00 P 0.00 0.00 0.00 77.37 -2.78 37 0 60 0
29JUN27 540.00 P 0.00 0.00 0.00 83.74 -2.72 37 1 11 -1
29JUN27 550.00 P 0.00 0.00 0.00 90.09 -0.86 37 0 114 0
29JUN27 560.00 P 0.00 0.00 0.00 96.56 -0.88 37 0 159 0
29JUN27 570.00 P 0.00 0.00 0.00 103.29 -1.13 37 0 81 0
29JUN27 580.00 P 0.00 0.00 0.00 110.43 -1.12 37 0 142 0
29JUN27 590.00 P 0.00 0.00 0.00 117.58 -1.13 37 0 51 0
29JUN27 600.00 P 0.00 0.00 0.00 124.77 -1.16 37 0 105 0
29JUN27 610.00 P 0.00 0.00 0.00 132.27 -1.40 37 0 40 0
29JUN27 620.00 P 0.00 0.00 0.00 140.03 -1.40 37 0 85 0
29JUN27 630.00 P 0.00 0.00 0.00 147.81 -1.40 37 0 126 0
29JUN27 640.00 P 0.00 0.00 0.00 155.61 -1.44 37 0 51 0
29JUN27 650.00 P 0.00 0.00 0.00 163.65 -1.68 37 0 52 0
29JUN27 660.00 P 0.00 0.00 0.00 171.94 -1.68 37 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 180.25 -1.67 37 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 188.57 -1.69 37 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 196.96 -1.93 37 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 205.68 -1.93 37 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 214.41 -1.94 37 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 223.15 -1.95 37 0 29 0
29JUN27 730.00 P 0.00 0.00 0.00 231.92 -2.02 37 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 240.84 -2.17 37 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 249.91 -2.17 37 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 258.99 -2.19 37 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 268.10 -2.21 37 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 277.24 -2.31 37 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 286.52 -2.41 37 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 295.91 -2.44 37 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 305.33 -2.47 37 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 314.80 -2.50 37 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 324.30 -2.59 37 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 333.90 -2.70 37 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 343.61 -2.74 37 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 353.36 -2.82 37 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 363.19 -2.82 37 0 1 0
29JUN27 880.00 P 0.00 0.00 0.00 373.03 -2.97 37 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 383.00 -3.00 0 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 393.00 -3.00 0 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 403.00 -3.00 0 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 413.00 -3.00 0 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 423.00 -3.00 0 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 433.00 -3.00 0 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 443.00 -3.00 0 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 453.00 -3.00 0 0 0 0
29SEP27 250.00 P 2.25 2.30 2.25 1.34 +0.07 37 7 9 +7
29SEP27 255.00 P 0.00 0.00 0.00 1.55 +0.10 37 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 1.81 +0.09 37 0 12 0
29SEP27 265.00 P 0.00 0.00 0.00 2.08 +0.09 37 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 2.35 +0.10 37 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 2.67 +0.13 37 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 3.07 +0.13 37 0 8 0
29SEP27 285.00 P 0.00 0.00 0.00 3.46 +0.13 37 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 3.86 +0.13 37 0 1 0
29SEP27 295.00 P 5.92 5.92 5.92 4.28 +0.15 37 60 61 +59
29SEP27 300.00 P 0.00 0.00 0.00 4.85 +0.17 37 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 5.98 +0.17 37 0 1 0
29SEP27 320.00 P 0.00 0.00 0.00 7.24 +0.19 37 0 1 0
29SEP27 330.00 P 0.00 0.00 0.00 8.81 +0.21 37 0 28 0
29SEP27 340.00 P 0.00 0.00 0.00 10.39 +0.22 37 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 12.38 +0.23 37 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 14.47 +0.24 37 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 16.68 +0.23 37 0 5 0
29SEP27 380.00 P 0.00 0.00 0.00 19.38 +0.24 37 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 22.11 +0.25 37 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 25.04 +0.20 37 0 208 0
29SEP27 410.00 P 0.00 0.00 0.00 28.44 +0.21 37 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 31.87 +0.23 37 0 15 0
29SEP27 430.00 P 0.00 0.00 0.00 34.40 -1.99 36 0 7 0
29SEP27 440.00 P 0.00 0.00 0.00 38.43 -1.99 36 0 2 0
29SEP27 450.00 P 0.00 0.00 0.00 42.49 +0.09 36 0 8 0
29SEP27 460.00 P 0.00 0.00 0.00 47.22 -2.13 36 0 1 0
29SEP27 470.00 P 0.00 0.00 0.00 52.27 -1.93 36 0 2 0
29SEP27 480.00 P 0.00 0.00 0.00 56.84 -2.35 36 0 19 0
29SEP27 490.00 P 0.00 0.00 0.00 61.97 -2.61 36 0 2 0
29SEP27 500.00 P 0.00 0.00 0.00 67.72 -0.31 36 0 65 0
29SEP27 510.00 P 0.00 0.00 0.00 73.27 -1.18 36 0 0 0
29SEP27 520.00 P 77.72 77.72 77.72 79.42 -0.19 37 1 62 +1
29SEP27 530.00 P 0.00 0.00 0.00 85.06 -2.81 36 1 110 +1
29SEP27 540.00 P 0.00 0.00 0.00 90.86 -3.40 36 0 200 0
29SEP27 550.00 P 0.00 0.00 0.00 97.97 -2.47 37 0 261 0
29SEP27 560.00 P 0.00 0.00 0.00 104.50 -0.39 37 0 3 0
29SEP27 570.00 P 0.00 0.00 0.00 111.07 -0.40 37 0 2 0
29SEP27 580.00 P 0.00 0.00 0.00 117.82 -0.68 37 0 1 0
29SEP27 590.00 P 0.00 0.00 0.00 125.02 -0.68 37 0 6 0
29SEP27 600.00 P 0.00 0.00 0.00 132.25 -0.67 37 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 139.50 -0.70 37 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 146.81 -0.87 37 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 154.51 -0.99 37 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 162.35 -0.99 37 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 170.20 -1.01 37 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 178.10 -1.02 37 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 186.04 -1.28 37 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 194.35 -1.32 37 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 202.72 -1.33 37 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 211.11 -1.34 37 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 219.53 -1.36 37 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 227.98 -1.55 37 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 236.67 -1.65 37 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 245.47 -1.65 37 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 254.28 -1.66 37 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 263.11 -1.69 37 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 271.97 -1.74 37 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 280.88 -1.96 37 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 290.02 -1.96 37 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 299.17 -1.98 37 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 308.35 -2.00 37 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 317.55 -2.06 37 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 326.80 -2.12 37 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 336.10 -2.29 37 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 345.56 -2.33 37 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 355.06 -2.36 37 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 364.58 -2.45 37 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 374.18 -2.49 37 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 383.81 -2.58 37 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 393.49 -2.73 37 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 403.29 -2.77 37 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 413.13 -2.87 37 0 0 0
TOTAL PUT 4,146 126,166 +323
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$ 3.400
29SEP26 2.50 C 0.00 0.00 0.00 0.91 -0.01 127 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.81 -0.01 113 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.71 -0.01 100 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.62 0.00 104 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.52 0.00 89 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.41 -0.01 61 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.31 -0.01 48 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.21 -0.01 35 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.05 0.00 26 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 22 0 860 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 34 0 55 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 46 0 70 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 56 0 111 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 66 0 633 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 75 0 262 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 84 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 92 0 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 100 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 107 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 115 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 129 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 135 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 142 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 148 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 163 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 177 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 190 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 202 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 214 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 225 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 245 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.92 0.00 60 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.82 0.00 53 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.72 0.00 47 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.62 0.00 40 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.52 0.00 34 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.42 0.00 28 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.33 0.00 27 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.16 0.00 22 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.10 0.00 21 0 60 0
29OCT26 3.50 C 0.05 0.05 0.05 0.05 0.00 20 20 414 +20
29OCT26 3.60 C 0.00 0.00 0.00 0.03 0.00 21 0 246 0
29OCT26 3.70 C 0.00 0.00 0.00 0.02 0.00 24 0 39 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 24 0 36 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 28 0 428 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.92 0.00 40 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.82 0.00 35 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.72 0.00 30 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.62 0.00 25 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.53 0.00 27 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.43 0.00 23 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.34 0.00 22 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.26 0.00 21 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.18 -0.01 19 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.13 0.00 20 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.06 0.00 22 0 60 0
27NOV26 3.70 C 0.00 0.00 0.00 0.04 0.00 22 0 534 0
27NOV26 3.80 C 0.00 0.00 0.00 0.02 0.00 21 0 870 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 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 29 0 425 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.93 +0.01 35 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.83 +0.01 31 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.73 0.00 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.63 0.00 23 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.54 +0.01 23 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.44 -0.01 19 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.36 -0.01 21 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.30 +0.01 23 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.22 -0.01 21 0 25 0
30DEC26 3.40 C 0.00 0.00 0.00 0.17 -0.01 22 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 -0.01 21 0 1,530 0
30DEC26 3.60 C 0.00 0.00 0.00 0.08 -0.01 20 0 577 0
30DEC26 3.70 C 0.00 0.00 0.00 0.06 0.00 21 0 386 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 0.00 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 28 0 660 0
30DEC26 4.50 C 0.01 0.01 0.01 0.01 0.00 29 500 405 -500
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 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 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 46 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 53 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 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 67 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 0.94 +0.01 19 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.75 +0.01 20 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.66 +0.01 20 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.57 0.00 20 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.49 0.00 20 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.41 0.00 20 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.35 0.00 21 0 10 0
30MAR27 3.30 C 0.00 0.00 0.00 0.29 0.00 21 0 60 0
30MAR27 3.40 C 0.00 0.00 0.00 0.22 -0.01 19 0 75 0
30MAR27 3.50 C 0.00 0.00 0.00 0.17 -0.02 19 0 75 0
30MAR27 3.60 C 0.00 0.00 0.00 0.13 -0.02 19 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.10 -0.01 19 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.08 -0.01 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 0.05 -0.01 21 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 21 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 21 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 25 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 33 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 38 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 40 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 48 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.97 +0.01 23 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.87 0.00 20 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.78 0.00 20 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.70 +0.01 21 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.61 -0.01 20 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.53 -0.01 20 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.46 -0.01 20 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.40 -0.01 20 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.34 -0.01 20 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.28 -0.02 20 0 16 0
29JUN27 3.50 C 0.00 0.00 0.00 0.24 -0.01 20 0 100 0
29JUN27 3.60 C 0.00 0.00 0.00 0.20 -0.01 21 0 361 0
29JUN27 3.70 C 0.00 0.00 0.00 0.16 -0.02 20 0 260 0
29JUN27 3.80 C 0.00 0.00 0.00 0.13 -0.02 20 0 115 0
29JUN27 3.90 C 0.00 0.00 0.00 0.11 -0.01 21 0 54 0
29JUN27 4.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 1,950 0
29JUN27 4.10 C 0.00 0.00 0.00 0.08 0.00 22 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.06 -0.01 21 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.05 -0.01 22 0 520 0
29JUN27 4.40 C 0.00 0.00 0.00 0.04 -0.01 22 0 32 0
29JUN27 4.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.02 -0.01 20 0 860 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 -0.01 19 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 21 0 320 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 801 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 1,856 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 440 0
29SEP27 2.50 C 0.00 0.00 0.00 0.97 +0.01 23 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.88 +0.01 23 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.79 +0.01 22 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.70 +0.01 21 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.62 0.00 22 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.55 +0.01 22 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.47 0.00 21 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.41 0.00 22 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.34 -0.01 21 0 50 0
29SEP27 3.40 C 0.00 0.00 0.00 0.29 -0.01 21 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.16 -0.02 20 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.13 -0.02 20 0 3 0
29SEP27 3.90 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 270 0
29SEP27 4.10 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
TOTAL CALL 520 44,776 -480
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 50 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 0.00 0.00 0.04 +0.01 21 0 304 0
29SEP26 3.50 P 0.00 0.00 0.00 0.11 +0.01 23 0 180 0
29SEP26 3.60 P 0.00 0.00 0.00 0.20 +0.01 0 0 1,024 0
29SEP26 3.70 P 0.00 0.00 0.00 0.31 +0.02 47 0 31 0
29SEP26 3.80 P 0.00 0.00 0.00 0.40 0.00 0 0 300 -115
29SEP26 3.90 P 0.00 0.00 0.00 0.50 0.00 0 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.60 0.00 0 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 0.70 0.00 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.80 0.00 0 0 30 0
29SEP26 4.30 P 0.00 0.00 0.00 0.90 0.00 0 0 50 0
29SEP26 4.40 P 0.00 0.00 0.00 1.00 0.00 0 0 145 0
29SEP26 4.50 P 0.00 0.00 0.00 1.10 0.00 0 0 90 0
29SEP26 4.60 P 0.00 0.00 0.00 1.20 0.00 0 0 60 0
29SEP26 4.70 P 0.00 0.00 0.00 1.30 0.00 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.40 0.00 0 0 28 0
29SEP26 4.90 P 0.00 0.00 0.00 1.50 0.00 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.60 0.00 0 0 0 0
29SEP26 5.25 P 1.85 1.85 1.85 1.85 0.00 0 5 17 0
29SEP26 5.50 P 0.00 0.00 0.00 2.10 0.00 0 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.35 0.00 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.60 0.00 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.85 0.00 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.10 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.35 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.60 0.00 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.85 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.10 0.00 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.35 0.00 0 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 33 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 0.00 20 0 600 0
29OCT26 3.30 P 0.00 0.00 0.00 0.04 0.00 19 0 336 0
29OCT26 3.40 P 0.00 0.00 0.00 0.08 0.00 19 0 166 0
29OCT26 3.50 P 0.00 0.00 0.00 0.14 +0.01 19 0 102 0
29OCT26 3.60 P 0.00 0.00 0.00 0.22 +0.01 21 0 1,275 0
29OCT26 3.70 P 0.00 0.00 0.00 0.31 +0.01 23 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.40 0.00 0 0 136 0
29OCT26 3.90 P 0.00 0.00 0.00 0.50 0.00 0 0 117 0
29OCT26 4.00 P 0.00 0.00 0.00 0.60 0.00 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.70 0.00 0 0 0 -30
29OCT26 4.20 P 0.00 0.00 0.00 0.80 0.00 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.90 0.00 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.10 0.00 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.20 0.00 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.30 0.00 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.40 0.00 0 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 25 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.02 0.00 20 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 20 0 546 0
27NOV26 3.40 P 0.00 0.00 0.00 0.11 +0.01 20 0 110 0
27NOV26 3.50 P 0.00 0.00 0.00 0.16 0.00 19 0 8 0
27NOV26 3.60 P 0.00 0.00 0.00 0.24 +0.01 21 0 56 0
27NOV26 3.70 P 0.00 0.00 0.00 0.32 +0.01 21 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.41 +0.01 22 0 61 0
27NOV26 3.90 P 0.00 0.00 0.00 0.50 0.00 0 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.60 0.00 0 0 612 0
27NOV26 4.10 P 0.00 0.00 0.00 0.70 0.00 0 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.80 0.00 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.90 0.00 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.10 0.00 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.20 0.00 0 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.30 0.00 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.40 0.00 0 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 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 0.10 +0.01 22 0 33 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 0.00 21 0 71 0
30DEC26 3.50 P 0.00 0.00 0.00 0.20 +0.01 22 0 1,139 0
30DEC26 3.60 P 0.00 0.00 0.00 0.26 0.00 21 0 1,874 0
30DEC26 3.70 P 0.00 0.00 0.00 0.35 +0.01 24 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.43 +0.01 24 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.52 +0.01 25 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.62 +0.01 28 0 326 0
30DEC26 4.10 P 0.00 0.00 0.00 0.72 +0.01 31 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.82 +0.01 33 0 125 0
30DEC26 4.30 P 0.00 0.00 0.00 0.91 0.00 33 0 170 0
30DEC26 4.40 P 0.00 0.00 0.00 1.01 0.00 35 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.11 -0.01 37 0 365 0
30DEC26 4.60 P 0.00 0.00 0.00 1.21 0.00 40 0 120 0
30DEC26 4.70 P 0.00 0.00 0.00 1.31 0.00 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.41 0.00 44 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.50 -0.01 0 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.10 -0.01 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.35 0.00 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.60 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.85 0.00 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.10 0.00 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.35 0.00 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.60 0.00 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.85 0.00 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.10 0.00 0 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.10 0.00 21 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.14 +0.01 21 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.18 0.00 20 0 630 0
30MAR27 3.50 P 0.00 0.00 0.00 0.24 0.00 21 0 920 0
30MAR27 3.60 P 0.00 0.00 0.00 0.30 0.00 21 0 429 0
30MAR27 3.70 P 0.00 0.00 0.00 0.37 0.00 21 0 255 0
30MAR27 3.80 P 0.00 0.00 0.00 0.45 +0.01 21 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.54 +0.01 23 0 195 0
30MAR27 4.00 P 0.00 0.00 0.00 0.63 +0.01 24 0 69 0
30MAR27 4.10 P 0.00 0.00 0.00 0.72 +0.01 24 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.82 +0.01 26 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.91 0.00 26 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 1.01 0.00 28 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 1.11 -0.01 30 0 133 0
30MAR27 4.60 P 0.00 0.00 0.00 1.21 -0.01 31 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.31 0.00 33 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.41 0.00 35 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
30MAR27 5.25 P 1.83 1.83 1.83 1.85 -0.01 0 5 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.10 -0.01 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.35 0.00 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.60 0.00 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.85 0.00 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.10 0.00 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.35 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.60 0.00 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.85 0.00 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.10 0.00 0 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 0.01 -0.01 19 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.04 0.00 22 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.06 0.00 22 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.14 0.00 21 0 207 0
29JUN27 3.30 P 0.00 0.00 0.00 0.18 0.00 21 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 0.00 21 0 707 0
29JUN27 3.60 P 0.00 0.00 0.00 0.34 0.00 21 0 360 0
29JUN27 3.70 P 0.00 0.00 0.00 0.41 0.00 22 0 801 0
29JUN27 3.80 P 0.00 0.00 0.00 0.49 +0.01 23 0 65 0
29JUN27 3.90 P 0.00 0.00 0.00 0.57 +0.01 23 0 110 0
29JUN27 4.00 P 0.00 0.00 0.00 0.65 +0.01 23 0 105 0
29JUN27 4.10 P 0.00 0.00 0.00 0.74 +0.01 24 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.83 +0.01 25 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.92 0.00 25 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.02 0.00 27 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.11 -0.01 26 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.21 -0.01 28 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.31 0.00 29 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.41 0.00 31 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.60 -0.01 0 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.10 -0.01 0 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.09 +0.01 21 0 425 0
29SEP27 2.90 P 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.15 0.00 21 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.18 0.00 20 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.23 +0.01 20 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.28 +0.01 20 0 6 0
29SEP27 3.40 P 0.00 0.00 0.00 0.33 0.00 19 0 6 0
29SEP27 3.50 P 0.00 0.00 0.00 0.39 0.00 19 0 90 0
29SEP27 3.60 P 0.00 0.00 0.00 0.46 +0.01 19 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.53 +0.01 19 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.60 +0.01 18 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.68 +0.01 18 0 90 0
29SEP27 4.00 P 0.00 0.00 0.00 0.76 +0.01 17 0 535 0
29SEP27 4.10 P 0.00 0.00 0.00 0.85 +0.02 17 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.93 +0.01 14 0 10 0
29SEP27 4.30 P 0.00 0.00 0.00 1.02 +0.02 9 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.11 +0.02 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.20 +0.02 0 0 0 0
TOTAL PUT 10 24,278 -145
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$ 10.680
29SEP26 7.00 C 0.00 0.00 0.00 3.68 -0.15 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.43 -0.15 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.18 -0.15 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.93 -0.16 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.68 -0.16 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.43 -0.16 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.18 -0.16 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.94 -0.15 66 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.69 -0.15 58 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.44 -0.15 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.19 -0.15 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.94 -0.15 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.70 -0.15 32 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.29 -0.14 31 0 40 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 -0.06 33 0 188 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 332 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 209 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 368 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,702 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 82 0 4,365 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 92 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 102 0 158 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 112 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 129 0 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 137 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 145 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 153 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 160 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 167 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 174 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 181 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 3.20 -0.15 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.95 -0.15 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.71 -0.15 41 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.46 -0.15 36 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.21 -0.15 32 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.98 -0.15 38 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.73 -0.15 33 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.50 -0.14 33 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.28 -0.17 33 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 1.07 -0.14 33 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.86 -0.16 31 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.55 -0.13 32 0 100 0
29OCT26 11.00 C 0.00 0.00 0.00 0.33 -0.09 33 0 46 0
29OCT26 11.50 C 0.15 0.15 0.15 0.18 -0.06 33 2 180 +2
29OCT26 12.00 C 0.00 0.00 0.00 0.09 -0.04 33 0 72 0
29OCT26 12.50 C 0.06 0.06 0.06 0.04 -0.03 33 22 43 +22
29OCT26 13.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 56 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 20 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 209 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.73 -0.21 31 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.50 -0.17 36 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.27 -0.15 36 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.04 -0.14 36 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.81 -0.15 34 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.60 -0.13 34 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.40 -0.12 34 0 15 0
27NOV26 9.75 C 0.00 0.00 0.00 1.21 -0.12 34 0 15 0
27NOV26 10.00 C 1.02 1.02 1.02 1.01 -0.18 32 30 230 +15
27NOV26 10.50 C 0.00 0.00 0.00 0.74 -0.12 34 0 409 0
27NOV26 11.00 C 0.00 0.00 0.00 0.51 -0.10 34 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.35 -0.07 35 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.22 -0.05 34 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.14 -0.03 35 0 45 0
27NOV26 13.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 15 0
27NOV26 13.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 21 0
27NOV26 14.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 2 0
27NOV26 14.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.26 -0.17 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.02 -0.16 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.78 -0.16 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.55 -0.16 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.32 -0.18 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.09 -0.16 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.88 -0.19 32 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.68 -0.17 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.49 -0.14 32 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 1.31 -0.12 32 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.16 -0.15 33 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.87 -0.14 33 0 126 0
30DEC26 11.00 C 0.00 0.00 0.00 0.65 -0.11 33 0 117 0
30DEC26 11.50 C 0.00 0.00 0.00 0.48 -0.07 34 0 201 0
30DEC26 12.00 C 0.00 0.00 0.00 0.34 -0.05 34 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.24 -0.04 34 0 129 0
30DEC26 13.00 C 0.00 0.00 0.00 0.16 -0.03 34 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.11 -0.02 34 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.40 -0.16 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.16 -0.17 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.94 -0.16 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.72 -0.16 34 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.51 -0.16 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.32 -0.16 34 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.12 -0.18 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.95 -0.17 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.78 -0.15 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.62 -0.15 34 0 5 0
30MAR27 10.00 C 0.00 0.00 0.00 1.47 -0.14 33 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.19 -0.13 33 0 7 0
30MAR27 11.00 C 0.00 0.00 0.00 0.97 -0.12 33 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 0.77 -0.11 33 0 103 0
30MAR27 12.00 C 0.00 0.00 0.00 0.62 -0.08 34 0 2 0
30MAR27 12.50 C 0.48 0.48 0.48 0.51 -0.04 34 3 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.40 -0.03 34 0 9 0
30MAR27 13.50 C 0.00 0.00 0.00 0.31 -0.03 34 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.24 -0.01 34 0 6 0
30MAR27 14.50 C 0.00 0.00 0.00 0.19 -0.01 34 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.14 -0.01 34 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 0.00 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 0.00 35 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 0.00 34 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 3.48 -0.15 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.27 -0.15 33 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 3.07 -0.15 34 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 2.90 -0.15 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.72 -0.14 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.53 -0.14 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.35 -0.14 34 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 2.19 -0.13 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.03 -0.10 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.86 -0.16 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.73 -0.14 34 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 1.47 -0.12 34 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 1.24 -0.13 34 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 1.00 -0.14 32 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 0.89 -0.10 34 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.72 -0.06 33 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.60 -0.07 34 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.51 -0.07 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.42 -0.06 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.34 -0.06 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.28 -0.05 34 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.23 -0.04 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.19 -0.03 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.15 -0.03 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.12 -0.03 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.10 -0.02 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 5 0
29SEP27 8.00 C 0.00 0.00 0.00 3.11 -0.14 34 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.92 -0.14 34 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.74 -0.13 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.57 -0.13 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.40 -0.13 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.25 -0.12 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.10 -0.18 34 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.00 -0.13 36 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.88 -0.11 36 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.62 -0.10 35 0 2 0
29SEP27 11.00 C 0.00 0.00 0.00 1.40 -0.10 35 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.21 -0.08 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.03 -0.08 35 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.88 -0.08 35 0 1 0
29SEP27 13.00 C 0.00 0.00 0.00 0.75 -0.06 35 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.64 -0.06 35 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.55 -0.04 35 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.46 -0.05 35 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.39 -0.04 35 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.33 -0.04 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.28 -0.03 35 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.24 -0.02 35 0 0 0
TOTAL CALL 57 11,962 +39
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 93 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 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 56 0 53 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 110 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 48 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 533 0
29SEP26 10.50 P 0.12 0.12 0.10 0.10 +0.03 30 51 647 +27
29SEP26 11.00 P 0.00 0.00 0.00 0.38 +0.09 30 0 2,060 0
29SEP26 11.50 P 0.00 0.00 0.00 0.83 +0.14 34 0 925 0
29SEP26 12.00 P 0.00 0.00 0.00 1.32 +0.15 0 0 189 0
29SEP26 12.50 P 0.00 0.00 0.00 1.82 +0.15 0 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 2.33 +0.16 75 0 645 0
29SEP26 13.50 P 0.00 0.00 0.00 2.83 +0.16 86 0 1,023 0
29SEP26 14.00 P 0.00 0.00 0.00 3.33 +0.16 98 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.82 +0.15 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 4.33 +0.16 118 0 21 0
29SEP26 15.50 P 0.00 0.00 0.00 4.83 +0.16 127 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.32 +0.15 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.82 +0.15 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.33 +0.16 154 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.83 +0.16 162 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.33 +0.16 170 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.83 +0.16 177 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.33 +0.16 184 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.83 +0.16 191 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.04 0.00 33 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.07 +0.01 33 0 4,041 0
29OCT26 9.75 P 0.00 0.00 0.00 0.11 +0.02 33 0 277 0
29OCT26 10.00 P 0.20 0.20 0.16 0.16 +0.02 32 28 67 +11
29OCT26 10.50 P 0.00 0.00 0.00 0.35 +0.05 33 0 320 0
29OCT26 11.00 P 0.00 0.00 0.00 0.62 +0.09 33 0 360 0
29OCT26 11.50 P 0.00 0.00 0.00 0.99 +0.13 35 0 31 0
29OCT26 12.00 P 0.00 0.00 0.00 1.38 +0.12 33 0 35 0
29OCT26 12.50 P 0.00 0.00 0.00 1.84 +0.13 33 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 2.33 +0.15 37 0 15 0
29OCT26 13.50 P 0.00 0.00 0.00 2.83 +0.16 42 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.33 +0.16 47 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.82 +0.15 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.33 +0.16 57 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.83 +0.16 62 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.32 +0.15 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.82 +0.15 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 5 0
27NOV26 8.75 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.09 +0.02 35 0 38 0
27NOV26 9.25 P 0.12 0.12 0.12 0.12 +0.02 34 2 24 +2
27NOV26 9.50 P 0.00 0.00 0.00 0.17 +0.03 34 0 40 0
27NOV26 9.75 P 0.00 0.00 0.00 0.23 +0.03 34 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.31 +0.04 34 0 98 0
27NOV26 10.50 P 0.56 0.56 0.56 0.51 +0.06 34 13 50 +10
27NOV26 11.00 P 0.00 0.00 0.00 0.79 +0.10 35 0 5,027 0
27NOV26 11.50 P 0.00 0.00 0.00 1.13 +0.14 35 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.48 +0.09 34 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 1.94 +0.12 37 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 2.38 +0.11 37 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 2.88 +0.17 42 0 15 0
27NOV26 14.00 P 0.00 0.00 0.00 3.33 +0.15 38 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.82 +0.15 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.33 +0.16 46 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.83 +0.16 49 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.32 +0.15 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.82 +0.15 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 0.00 34 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 +0.01 35 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 +0.02 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.15 +0.02 34 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.20 +0.03 34 0 73 0
30DEC26 9.50 P 0.00 0.00 0.00 0.26 +0.04 34 0 65 0
30DEC26 9.75 P 0.00 0.00 0.00 0.32 +0.04 33 0 180 0
30DEC26 10.00 P 0.00 0.00 0.00 0.41 +0.05 33 0 717 0
30DEC26 10.50 P 0.00 0.00 0.00 0.63 +0.08 34 0 296 0
30DEC26 11.00 P 0.00 0.00 0.00 0.90 +0.10 34 0 236 0
30DEC26 11.50 P 0.00 0.00 0.00 1.23 +0.12 35 0 42 0
30DEC26 12.00 P 1.64 1.64 1.64 1.61 +0.10 36 1 48 0
30DEC26 12.50 P 0.00 0.00 0.00 2.03 +0.12 37 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.45 +0.13 37 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.90 +0.13 38 0 60 0
30DEC26 14.00 P 0.00 0.00 0.00 3.37 +0.15 39 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.85 +0.14 40 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.33 +0.15 39 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.83 +0.16 42 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 5.32 +0.15 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 5.82 +0.15 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.33 +0.16 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.83 +0.16 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.33 +0.16 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.83 +0.16 59 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.33 +0.16 61 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.83 +0.16 63 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.10 +0.02 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.15 +0.01 33 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.20 +0.02 34 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.24 +0.02 33 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.31 +0.04 34 0 15 0
30MAR27 9.25 P 0.35 0.35 0.35 0.38 +0.05 34 5 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.45 +0.04 33 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.54 +0.05 33 0 52 0
30MAR27 10.00 P 0.65 0.65 0.65 0.64 +0.06 33 2 74 +2
30MAR27 10.50 P 0.89 0.89 0.89 0.86 +0.05 33 5 35 +5
30MAR27 11.00 P 0.00 0.00 0.00 1.15 +0.08 34 0 83 0
30MAR27 11.50 P 0.00 0.00 0.00 1.45 +0.13 34 0 39 0
30MAR27 12.00 P 0.00 0.00 0.00 1.80 +0.14 34 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.18 +0.15 34 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.58 +0.15 35 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.01 +0.16 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.44 +0.15 35 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.91 +0.17 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.36 +0.14 35 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.85 +0.17 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.33 +0.16 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.82 +0.15 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.33 +0.16 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.83 +0.16 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.33 +0.16 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.83 +0.16 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.33 +0.16 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.83 +0.16 50 0 0 0
29JUN27 7.50 P 0.15 0.15 0.15 0.13 0.00 34 1 1 +1
29JUN27 7.75 P 0.00 0.00 0.00 0.17 0.00 34 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.21 0.00 34 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.26 0.00 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.32 +0.01 34 0 2 0
29JUN27 8.75 P 0.41 0.41 0.41 0.39 +0.02 34 5 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.46 +0.02 34 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.52 +0.02 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.64 +0.04 34 0 33 0
29JUN27 9.75 P 0.00 0.00 0.00 0.74 +0.05 34 0 18 0
29JUN27 10.00 P 0.00 0.00 0.00 0.83 +0.04 34 0 179 0
29JUN27 10.50 P 0.00 0.00 0.00 1.06 +0.04 33 0 290 0
29JUN27 11.00 P 0.00 0.00 0.00 1.32 +0.07 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.64 +0.11 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.98 +0.11 34 0 35 0
29JUN27 12.50 P 0.00 0.00 0.00 2.34 +0.12 34 0 6 0
29JUN27 13.00 P 0.00 0.00 0.00 2.73 +0.13 35 0 6 0
29JUN27 13.50 P 0.00 0.00 0.00 3.14 +0.13 35 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.54 +0.12 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.98 +0.14 35 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.44 +0.16 35 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.90 +0.13 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.36 +0.15 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.83 +0.14 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.33 +0.16 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.83 +0.16 38 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.33 +0.16 40 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.37 +0.02 34 0 4 0
29SEP27 8.25 P 0.00 0.00 0.00 0.44 +0.03 34 0 6 0
29SEP27 8.50 P 0.00 0.00 0.00 0.50 +0.03 34 0 10 0
29SEP27 8.75 P 0.00 0.00 0.00 0.58 +0.03 34 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 0.66 +0.03 34 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.76 +0.04 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.86 +0.04 34 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 0.97 +0.05 34 0 4 0
29SEP27 10.00 P 0.00 0.00 0.00 1.08 +0.04 33 0 5 0
29SEP27 10.50 P 0.00 0.00 0.00 1.33 +0.05 33 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.61 +0.06 33 0 57 0
29SEP27 11.50 P 0.00 0.00 0.00 1.91 +0.07 33 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.24 +0.09 33 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.59 +0.10 33 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.96 +0.12 33 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.34 +0.10 32 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.81 +0.11 34 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.22 +0.10 34 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.65 +0.12 34 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.08 +0.12 34 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.52 +0.12 34 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.97 +0.12 34 0 0 0
TOTAL PUT 113 20,989 +58
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$ 0.900
29SEP26 0.45 C 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.41 0.00 300 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.35 -0.01 0 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.30 -0.01 0 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.25 -0.01 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.20 -0.01 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.16 0.00 120 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.11 0.00 89 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.06 0.00 57 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.03 0.00 59 0 200 0
29SEP26 0.95 C 0.00 0.00 0.00 0.01 0.00 54 0 270 0
29SEP26 1.00 C 0.00 0.00 0.00 0.01 0.00 80 0 176 0
29SEP26 1.05 C 0.00 0.00 0.00 0.01 0.00 103 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.01 0.00 123 0 80 0
29SEP26 1.15 C 0.00 0.00 0.00 0.01 0.00 141 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 157 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 187 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 201 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 238 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 259 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 270 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 279 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 289 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 306 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 323 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 331 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 346 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 360 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 373 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.46 0.00 146 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.41 0.00 126 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.36 0.00 109 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.31 0.00 92 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.26 0.00 77 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.21 0.00 63 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.16 0.00 49 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.11 0.00 36 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.02 0.00 33 0 30 0
29OCT26 1.00 C 0.00 0.00 0.00 0.01 0.00 34 0 33 0
29OCT26 1.05 C 0.00 0.00 0.00 0.01 0.00 44 0 41 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.46 0.00 106 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.41 0.00 91 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.36 0.00 78 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.31 0.00 66 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.26 0.00 55 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.21 0.00 44 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.06 0.00 37 0 1 0
27NOV26 0.95 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
27NOV26 1.05 C 0.01 0.01 0.01 0.01 -0.01 32 30 30 +30
27NOV26 1.10 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.46 0.00 84 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.41 0.00 72 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.36 0.00 61 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.31 0.00 51 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.26 0.00 42 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.22 0.00 47 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.17 0.00 37 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.10 0.00 37 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 450 0
30DEC26 1.05 C 0.00 0.00 0.00 0.03 +0.01 40 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.02 +0.01 40 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.01 0.00 36 0 16 0
30DEC26 1.20 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 52 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 56 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 62 0 33 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 76 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.46 0.00 53 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.41 0.00 43 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.37 0.00 53 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.32 0.00 45 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.28 0.00 46 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.24 0.00 45 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.20 0.00 42 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.14 +0.01 42 0 50 0
30MAR27 0.90 C 0.00 0.00 0.00 0.11 0.00 40 0 50 0
30MAR27 0.95 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.02 -0.01 35 0 73 0
30MAR27 1.25 C 0.00 0.00 0.00 0.01 -0.01 32 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.43 +0.01 58 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.38 0.00 49 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.34 +0.01 49 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.30 +0.01 47 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.26 +0.01 45 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.22 0.00 41 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.19 0.00 41 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.16 0.00 40 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.14 +0.01 41 0 160 0
29JUN27 0.95 C 0.00 0.00 0.00 0.12 +0.01 42 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.09 -0.01 38 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 41 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.06 0.00 41 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.05 0.00 41 0 14 0
29JUN27 1.25 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.03 0.00 39 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.02 0.00 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 38 0 0 0
29SEP27 0.45 C 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
29SEP27 0.50 C 0.00 0.00 0.00 0.43 +0.01 57 0 0 0
29SEP27 0.55 C 0.00 0.00 0.00 0.38 0.00 49 0 0 0
29SEP27 0.60 C 0.00 0.00 0.00 0.34 +0.01 48 0 0 0
29SEP27 0.65 C 0.00 0.00 0.00 0.30 0.00 46 0 0 0
29SEP27 0.70 C 0.00 0.00 0.00 0.26 0.00 43 0 0 0
29SEP27 0.75 C 0.00 0.00 0.00 0.23 0.00 44 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.20 0.00 43 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.17 0.00 42 0 30 0
29SEP27 0.90 C 0.00 0.00 0.00 0.15 0.00 43 0 30 0
29SEP27 0.95 C 0.00 0.00 0.00 0.13 0.00 42 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.11 0.00 42 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 0.00 41 0 2 0
29SEP27 1.15 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP27 1.30 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
TOTAL CALL 30 3,262 +30
29SEP26 0.45 P 0.00 0.00 0.00 0.01 0.00 347 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 +0.01 60 0 4 0
29SEP26 0.95 P 0.00 0.00 0.00 0.06 0.00 56 0 130 0
29SEP26 1.00 P 0.00 0.00 0.00 0.11 +0.01 82 0 1 0
29SEP26 1.05 P 0.00 0.00 0.00 0.15 0.00 0 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.20 0.00 0 0 34 0
29SEP26 1.15 P 0.00 0.00 0.00 0.25 0.00 0 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.30 0.00 0 0 0 0
29SEP26 1.25 P 0.00 0.00 0.00 0.35 0.00 0 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.40 0.00 0 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.45 0.00 0 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.50 0.00 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.55 0.00 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.60 0.00 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.65 0.00 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.70 0.00 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.75 0.00 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.80 0.00 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.85 0.00 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.90 0.00 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.95 0.00 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.05 0.00 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.10 0.00 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.20 0.00 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.30 0.00 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.40 0.00 0 0 0 0
29OCT26 0.45 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 114 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 53 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 0.00 36 0 0 0
29OCT26 0.90 P 0.03 0.03 0.03 0.03 -0.01 27 7 30 0
29OCT26 0.95 P 0.00 0.00 0.00 0.07 0.00 35 0 30 0
29OCT26 1.00 P 0.00 0.00 0.00 0.11 0.00 37 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.15 0.00 0 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.20 0.00 0 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.25 0.00 0 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.30 0.00 0 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.35 0.00 0 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.40 0.00 0 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.45 0.00 0 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.50 0.00 0 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.55 0.00 0 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 40 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 7 0
27NOV26 1.05 P 0.00 0.00 0.00 0.16 0.00 37 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.25 0.00 0 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.30 0.00 0 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.35 0.00 0 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.40 0.00 0 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.45 0.00 0 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.50 0.00 0 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.55 0.00 0 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 50 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 35 0 10 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 -0.01 33 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.13 0.00 37 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.17 0.00 38 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.21 0.00 37 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.26 0.00 42 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.30 0.00 0 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.35 0.00 0 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.40 0.00 0 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.45 0.00 0 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.50 0.00 0 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.55 0.00 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.60 0.00 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.65 0.00 0 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.70 0.00 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.75 0.00 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.80 0.00 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.85 0.00 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.90 0.00 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.95 0.00 0 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 0.03 +0.01 45 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 0.00 39 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 0.00 39 0 50 0
30MAR27 0.90 P 0.00 0.00 0.00 0.09 0.00 37 0 52 0
30MAR27 0.95 P 0.00 0.00 0.00 0.12 0.00 38 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.19 0.00 38 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.23 0.00 39 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.27 0.00 38 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.32 0.00 42 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.36 0.00 40 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.41 0.00 43 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.45 0.00 0 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.50 0.00 0 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.55 0.00 0 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.60 0.00 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.65 0.00 0 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.70 0.00 0 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.75 0.00 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.80 0.00 0 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 36 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 42 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 40 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.09 0.00 39 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.11 0.00 38 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.14 0.00 38 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.18 +0.01 41 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.21 0.00 39 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.25 0.00 40 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.29 0.00 41 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.33 0.00 41 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.37 0.00 40 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.41 0.00 37 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.46 0.00 40 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.55 0.00 0 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.60 0.00 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.65 0.00 0 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 40 0 0 0
29SEP27 0.55 P 0.00 0.00 0.00 0.02 +0.01 43 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 38 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 0.00 38 0 0 0
29SEP27 0.85 P 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.17 0.00 37 0 0 0
29SEP27 1.00 P 0.00 0.00 0.00 0.21 +0.01 39 0 20 0
29SEP27 1.05 P 0.00 0.00 0.00 0.24 +0.01 38 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.27 0.00 36 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.31 0.00 36 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.35 +0.01 36 0 2 0
29SEP27 1.25 P 0.00 0.00 0.00 0.39 +0.01 35 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.43 0.00 34 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.47 0.00 31 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.52 +0.01 33 0 0 0
TOTAL PUT 7 641 0
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$ 2.960
29SEP26 1.85 C 0.00 0.00 0.00 1.11 0.00 0 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 1.06 0.00 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.01 0.00 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.96 0.00 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.86 0.00 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.76 0.00 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.66 0.00 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.56 0.00 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.46 0.00 0 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.36 0.00 0 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.26 0.00 0 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.16 0.00 0 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.08 0.00 26 0 10 0
29SEP26 3.00 C 0.00 0.00 0.00 0.03 0.00 28 0 108 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 31 0 69 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 45 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 89 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 116 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 125 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 133 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 1.11 0.00 0 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.06 0.00 0 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.37 0.00 21 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.28 -0.01 24 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.13 -0.01 24 0 60 0
29OCT26 3.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 121 0
29OCT26 3.10 C 0.00 0.00 0.00 0.05 0.00 26 0 103 0
29OCT26 3.20 C 0.00 0.00 0.00 0.03 0.00 27 0 29 0
29OCT26 3.30 C 0.00 0.00 0.00 0.02 0.00 29 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 54 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.67 -0.01 0 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.57 -0.01 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.48 -0.01 25 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.39 0.00 25 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.31 0.00 26 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.24 +0.01 27 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.19 +0.01 30 0 175 0
27NOV26 3.00 C 0.00 0.00 0.00 0.13 0.00 28 0 158 0
27NOV26 3.10 C 0.00 0.00 0.00 0.09 0.00 27 0 120 0
27NOV26 3.20 C 0.00 0.00 0.00 0.06 -0.01 27 0 84 0
27NOV26 3.30 C 0.00 0.00 0.00 0.04 -0.01 28 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 1.12 -0.01 0 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.88 0.00 32 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.78 -0.01 27 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.68 -0.01 22 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.59 -0.01 27 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.50 -0.01 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.41 -0.01 25 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.33 -0.01 25 0 0 0
30DEC26 2.80 C 0.26 0.27 0.26 0.27 0.00 27 60 91 +60
30DEC26 2.90 C 0.20 0.20 0.20 0.22 +0.01 28 30 121 +30
30DEC26 3.00 C 0.00 0.00 0.00 0.16 -0.01 27 0 164 0
30DEC26 3.10 C 0.11 0.11 0.11 0.12 0.00 27 43 278 -30
30DEC26 3.20 C 0.00 0.00 0.00 0.09 0.00 27 0 418 0
30DEC26 3.30 C 0.00 0.00 0.00 0.06 -0.01 26 0 104 0
30DEC26 3.40 C 0.00 0.00 0.00 0.05 0.00 28 0 49 0
30DEC26 3.50 C 0.00 0.00 0.00 0.04 0.00 29 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 1.14 +0.01 28 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.09 +0.01 24 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.00 -0.01 32 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.90 -0.01 27 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.81 -0.01 29 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.72 -0.01 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.63 -0.01 27 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.55 -0.01 27 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.47 +0.01 26 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.40 -0.01 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.34 0.00 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.19 0.00 27 0 301 0
30MAR27 3.20 C 0.15 0.15 0.15 0.15 -0.01 26 16 623 +15
30MAR27 3.30 C 0.11 0.11 0.11 0.12 -0.01 26 30 463 +30
30MAR27 3.40 C 0.00 0.00 0.00 0.10 0.00 27 0 796 0
30MAR27 3.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 1,101 0
30MAR27 3.60 C 0.00 0.00 0.00 0.06 -0.01 27 0 530 0
30MAR27 3.70 C 0.00 0.00 0.00 0.05 -0.01 27 0 34 0
30MAR27 3.80 C 0.00 0.00 0.00 0.04 0.00 27 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 1.15 +0.01 29 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.11 -0.01 35 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.06 -0.01 32 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.01 -0.01 30 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.92 -0.01 31 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.83 -0.01 30 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.75 0.00 31 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.67 +0.01 31 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.59 +0.01 30 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.51 0.00 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.44 0.00 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.38 0.00 28 0 2 0
29JUN27 2.90 C 0.00 0.00 0.00 0.32 0.00 27 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.27 0.00 27 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.23 0.00 27 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.19 0.00 27 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.16 0.00 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.13 0.00 27 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.11 0.00 27 0 31 0
29JUN27 3.60 C 0.00 0.00 0.00 0.09 0.00 27 0 70 0
29JUN27 3.70 C 0.00 0.00 0.00 0.07 0.00 27 0 7 0
29JUN27 3.80 C 0.00 0.00 0.00 0.06 0.00 27 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.05 0.00 27 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.04 0.00 27 0 15 0
29JUN27 4.10 C 0.00 0.00 0.00 0.03 0.00 27 0 30 0
29SEP27 2.00 C 0.00 0.00 0.00 1.01 - 28 0 0 -
29SEP27 2.10 C 0.00 0.00 0.00 0.92 -0.01 28 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.83 -0.01 28 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.75 0.00 28 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.68 +0.01 30 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.60 +0.01 28 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.53 +0.01 28 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.47 +0.01 28 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.41 +0.01 28 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.35 0.00 27 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.31 +0.01 28 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.26 0.00 27 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.19 0.00 27 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 10 0
TOTAL CALL 179 6,811 +105
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 131 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 115 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 99 0 91 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 83 0 51 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 131 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
29SEP26 2.90 P 0.03 0.03 0.03 0.03 0.00 34 3 30 -1
29SEP26 3.00 P 0.08 0.08 0.08 0.07 -0.01 29 649 727 +649
29SEP26 3.10 P 0.14 0.14 0.14 0.15 -0.01 32 371 103 -371
29SEP26 3.20 P 0.00 0.00 0.00 0.25 0.00 47 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.35 0.00 59 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.45 0.00 71 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.56 +0.01 96 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.66 +0.01 107 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.76 +0.01 118 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.86 +0.01 128 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.96 +0.01 137 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.06 +0.01 147 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.16 +0.01 155 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.26 +0.01 164 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.36 +0.01 172 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.46 +0.01 181 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.56 +0.01 189 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.66 +0.01 196 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 28 0 35 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 0.00 28 0 20 0
29OCT26 2.90 P 0.00 0.00 0.00 0.07 -0.01 26 0 19 0
29OCT26 3.00 P 0.12 0.12 0.12 0.12 -0.01 27 33 185 +33
29OCT26 3.10 P 0.00 0.00 0.00 0.19 0.00 28 0 119 0
29OCT26 3.20 P 0.00 0.00 0.00 0.27 +0.01 30 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.35 -0.01 28 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.46 +0.01 38 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.56 +0.01 44 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.66 +0.01 49 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.76 +0.01 54 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.86 +0.01 58 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.96 +0.01 63 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.06 +0.01 67 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.03 0.00 31 0 10 0
27NOV26 2.70 P 0.04 0.04 0.04 0.04 0.00 28 1 7 +1
27NOV26 2.80 P 0.00 0.00 0.00 0.07 0.00 28 0 15 0
27NOV26 2.90 P 0.00 0.00 0.00 0.11 0.00 29 0 13 0
27NOV26 3.00 P 0.00 0.00 0.00 0.16 -0.01 29 0 231 0
27NOV26 3.10 P 0.00 0.00 0.00 0.22 -0.02 28 0 313 0
27NOV26 3.20 P 0.00 0.00 0.00 0.30 +0.01 31 0 237 0
27NOV26 3.30 P 0.00 0.00 0.00 0.38 0.00 31 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.47 +0.01 33 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.56 +0.01 34 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.66 +0.01 38 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.76 +0.01 42 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.86 +0.01 45 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.96 +0.01 49 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.06 +0.01 52 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 0.00 28 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 0.00 27 0 2 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 -0.01 27 0 19 0
30DEC26 2.90 P 0.00 0.00 0.00 0.13 -0.01 27 0 98 0
30DEC26 3.00 P 0.19 0.19 0.19 0.19 -0.01 29 6 192 -6
30DEC26 3.10 P 0.00 0.00 0.00 0.24 0.00 27 0 220 0
30DEC26 3.20 P 0.00 0.00 0.00 0.32 -0.01 29 0 265 0
30DEC26 3.30 P 0.00 0.00 0.00 0.39 0.00 28 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.48 +0.01 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.57 +0.01 32 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.66 +0.01 32 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.76 +0.01 36 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.86 +0.01 39 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.96 +0.01 41 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.06 +0.01 44 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.16 +0.01 47 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.26 +0.01 49 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.36 +0.01 52 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.46 +0.01 54 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.56 +0.01 57 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.66 +0.01 59 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 -0.01 26 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 0.00 29 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.08 0.00 28 0 8 0
30MAR27 2.70 P 0.00 0.00 0.00 0.10 -0.01 26 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.14 0.00 27 0 17 0
30MAR27 2.90 P 0.00 0.00 0.00 0.18 -0.01 26 0 46 0
30MAR27 3.00 P 0.00 0.00 0.00 0.23 -0.01 26 0 32 0
30MAR27 3.10 P 0.00 0.00 0.00 0.29 0.00 27 0 310 0
30MAR27 3.20 P 0.00 0.00 0.00 0.36 +0.01 28 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.43 +0.01 28 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.50 0.00 27 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.59 +0.01 28 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.67 0.00 28 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.76 0.00 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.86 +0.01 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.96 +0.01 33 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.06 +0.01 35 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.16 +0.01 37 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.26 +0.01 39 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.36 +0.01 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.46 +0.01 42 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.56 +0.01 44 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.66 +0.01 46 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.02 -0.01 26 0 2 0
29JUN27 2.20 P 0.00 0.00 0.00 0.03 -0.01 26 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.05 -0.01 27 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 0.09 0.09 0.09 0.10 0.00 27 5 6 +5
29JUN27 2.60 P 0.00 0.00 0.00 0.12 -0.01 25 0 12 0
29JUN27 2.70 P 0.00 0.00 0.00 0.16 -0.01 26 0 33 0
29JUN27 2.80 P 0.00 0.00 0.00 0.21 0.00 26 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.31 -0.01 26 0 40 0
29JUN27 3.10 P 0.00 0.00 0.00 0.37 -0.01 26 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.43 -0.01 25 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.50 -0.01 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.57 -0.01 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.65 -0.01 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.73 -0.01 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.81 -0.01 23 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.89 -0.01 20 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.98 -0.01 19 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.07 -0.01 16 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.02 - 26 0 0 -
29SEP27 2.10 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.08 0.00 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 0.13 0.13 0.13 0.15 -0.01 26 2 2 +2
29SEP27 2.70 P 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.24 0.00 26 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.29 0.00 26 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.34 -0.01 26 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.40 -0.01 25 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.46 -0.01 25 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.53 -0.01 25 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.60 -0.01 25 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.67 -0.01 24 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.75 -0.01 24 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.83 -0.01 23 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.92 0.00 24 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.00 0.00 22 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.09 0.00 22 0 0 0
TOTAL PUT 1,070 7,263 +312
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$ 21.360
29SEP26 15.50 C 0.00 0.00 0.00 5.87 -0.30 79 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.37 -0.30 70 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.88 -0.29 84 0 0 0
29SEP26 17.00 C 4.28 4.35 4.28 4.37 -0.30 49 6 3 +3
29SEP26 17.50 C 0.00 0.00 0.00 3.87 -0.30 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.37 -0.30 0 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 2.87 -0.30 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.38 -0.30 41 0 8 0
29SEP26 19.50 C 0.00 0.00 0.00 1.89 -0.30 38 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 1.43 -0.30 38 0 71 0
29SEP26 21.00 C 0.00 0.00 0.00 0.64 -0.25 36 0 70 0
29SEP26 22.00 C 0.20 0.26 0.20 0.21 -0.16 38 8 157 0
29SEP26 23.00 C 0.06 0.08 0.06 0.05 -0.07 39 74 122 +14
29SEP26 24.00 C 0.01 0.01 0.01 0.01 -0.02 41 2 277 -1
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 262 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 196 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 124 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 93 0 76 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 102 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 110 0 77 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 118 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 126 0 83 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 134 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 141 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 148 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 154 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 161 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 167 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 173 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 179 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 185 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 190 0 1,089 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 196 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 201 0 603 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 211 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 216 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 220 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 225 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 236 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 247 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 266 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 5.91 -0.26 38 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.41 -0.28 31 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.94 -0.24 43 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.46 -0.24 42 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.99 -0.26 42 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.54 -0.27 42 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.09 -0.28 41 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.68 -0.26 41 0 9 0
29OCT26 19.50 C 0.00 0.00 0.00 2.29 -0.25 41 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 1.92 -0.26 40 0 30 0
29OCT26 21.00 C 0.00 0.00 0.00 1.31 -0.22 40 0 70 0
29OCT26 22.00 C 0.79 0.89 0.79 0.85 -0.18 40 64 106 +9
29OCT26 23.00 C 0.55 0.60 0.55 0.54 -0.12 41 9 51 +4
29OCT26 24.00 C 0.36 0.36 0.34 0.33 -0.08 41 3 177 -1
29OCT26 25.00 C 0.00 0.00 0.00 0.19 -0.05 42 0 134 0
29OCT26 26.00 C 0.00 0.00 0.00 0.10 -0.04 41 0 59 0
29OCT26 27.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 101 0
29OCT26 28.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 173 0
29OCT26 29.00 C 0.00 0.00 0.00 0.02 0.00 44 0 46 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 28 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
27NOV26 16.00 C 0.00 0.00 0.00 5.57 -0.23 47 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 5.11 -0.23 46 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.67 -0.22 46 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.12 -0.32 38 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.77 -0.24 42 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.37 -0.26 42 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.00 -0.25 42 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 2.66 -0.23 42 0 26 0
27NOV26 20.00 C 2.34 2.34 2.34 2.28 -0.27 40 15 97 +15
27NOV26 21.00 C 0.00 0.00 0.00 1.74 -0.23 41 0 43 0
27NOV26 22.00 C 0.00 0.00 0.00 1.29 -0.18 41 0 51 0
27NOV26 23.00 C 0.00 0.00 0.00 0.94 -0.15 42 0 104 0
27NOV26 24.00 C 0.70 0.70 0.70 0.67 -0.12 42 1 159 0
27NOV26 25.00 C 0.49 0.49 0.48 0.48 -0.09 43 2 89 +1
27NOV26 26.00 C 0.00 0.00 0.00 0.33 -0.06 43 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 0.22 -0.05 42 0 128 0
27NOV26 28.00 C 0.18 0.18 0.18 0.15 -0.03 43 1 116 0
27NOV26 29.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 77 0
27NOV26 30.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 108 0
27NOV26 31.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 44 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 17 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.05 -0.34 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.63 -0.30 40 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 5.15 -0.34 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.73 -0.33 38 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.31 -0.39 38 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 3.99 -0.31 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.62 -0.26 41 0 1 0
30DEC26 19.00 C 3.37 3.37 3.37 3.28 -0.26 41 1 5 +1
30DEC26 19.50 C 0.00 0.00 0.00 2.95 -0.24 41 0 15 0
30DEC26 20.00 C 2.70 2.71 2.70 2.60 -0.26 40 14 147 +12
30DEC26 21.00 C 0.00 0.00 0.00 2.07 -0.23 40 0 320 0
30DEC26 22.00 C 0.00 0.00 0.00 1.62 -0.21 41 0 255 0
30DEC26 23.00 C 0.00 0.00 0.00 1.27 -0.17 41 0 114 0
30DEC26 24.00 C 0.00 0.00 0.00 0.98 -0.14 42 0 30 0
30DEC26 25.00 C 0.00 0.00 0.00 0.75 -0.11 42 0 87 0
30DEC26 26.00 C 0.00 0.00 0.00 0.56 -0.09 42 0 38 0
30DEC26 27.00 C 0.00 0.00 0.00 0.41 -0.08 42 0 11 0
30DEC26 28.00 C 0.00 0.00 0.00 0.30 -0.06 42 0 38 0
30DEC26 29.00 C 0.00 0.00 0.00 0.22 -0.05 42 0 46 0
30DEC26 30.00 C 0.00 0.00 0.00 0.16 -0.03 42 0 77 0
30DEC26 31.00 C 0.00 0.00 0.00 0.11 -0.03 41 0 152 0
30DEC26 32.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 44 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 16 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 57 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 125 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 6.48 -0.26 42 0 6 0
30MAR27 16.00 C 0.00 0.00 0.00 6.07 -0.26 42 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.69 -0.24 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.28 -0.26 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.92 -0.25 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.58 -0.28 41 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 4.24 -0.28 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.88 -0.38 40 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 3.64 -0.25 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.35 -0.25 41 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 2.85 -0.23 41 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 2.41 -0.22 41 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 2.04 -0.19 41 0 48 0
30MAR27 24.00 C 0.00 0.00 0.00 1.72 -0.17 42 0 123 0
30MAR27 25.00 C 0.00 0.00 0.00 1.44 -0.16 42 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 1.21 -0.13 42 0 26 0
30MAR27 27.00 C 0.00 0.00 0.00 1.01 -0.10 42 0 291 0
30MAR27 28.00 C 0.89 0.89 0.89 0.83 -0.09 42 1 2 +1
30MAR27 29.00 C 0.00 0.00 0.00 0.68 -0.08 42 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.56 -0.07 42 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 0.46 -0.06 42 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.37 -0.05 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.30 -0.05 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.25 -0.03 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.20 -0.03 42 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.16 -0.03 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 1,766 0
30MAR27 45.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 0.00 40 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 6.73 -0.28 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 6.32 -0.29 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.93 -0.28 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.55 -0.29 48 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 5.19 -0.27 47 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 4.85 -0.27 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.51 -0.27 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.21 -0.25 46 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 3.91 -0.26 45 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 3.64 -0.23 45 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 3.12 -0.24 45 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 2.68 -0.22 45 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 2.30 -0.19 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.95 -0.18 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.67 -0.16 44 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 1.41 -0.14 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.20 -0.13 44 0 15 0
29JUN27 28.00 C 1.29 1.29 1.29 1.01 -0.12 44 15 17 -15
29JUN27 29.00 C 0.00 0.00 0.00 0.86 -0.10 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.72 -0.07 44 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 0.61 -0.07 44 0 7 0
29JUN27 32.00 C 0.00 0.00 0.00 0.51 -0.08 44 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 0.44 -0.06 44 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.37 -0.05 44 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.31 -0.05 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.26 -0.05 44 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.22 -0.04 44 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.19 -0.03 44 0 23 0
29SEP27 16.00 C 0.00 0.00 0.00 6.39 -0.27 49 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 6.02 -0.26 48 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.65 -0.26 48 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 5.31 -0.24 47 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.98 -0.25 47 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.66 -0.24 46 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 4.37 -0.23 46 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 4.09 -0.22 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.83 -0.21 46 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 3.34 -0.20 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.93 -0.18 45 0 2 0
29SEP27 23.00 C 0.00 0.00 0.00 2.56 -0.15 45 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 2.23 -0.16 45 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.95 -0.12 45 0 3 0
29SEP27 26.00 C 0.00 0.00 0.00 1.70 -0.13 45 0 27 0
29SEP27 27.00 C 0.00 0.00 0.00 1.48 -0.12 45 0 17 0
29SEP27 28.00 C 1.60 1.60 1.60 1.30 -0.10 45 2 2 0
29SEP27 29.00 C 1.40 1.40 1.40 1.14 -0.09 45 2 2 +2
29SEP27 30.00 C 0.00 0.00 0.00 1.00 -0.07 45 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.88 -0.07 44 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 0.77 -0.04 44 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.68 -0.05 45 0 0 0
TOTAL CALL 220 15,597 +45
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 102 0 17 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 93 0 11 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 72 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 22 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 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 50 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 109 0
29SEP26 19.50 P 0.04 0.04 0.04 0.02 0.00 38 29 174 -11
29SEP26 20.00 P 0.06 0.07 0.06 0.06 0.00 39 49 211 -15
29SEP26 21.00 P 0.32 0.33 0.28 0.28 +0.04 37 30 454 +17
29SEP26 22.00 P 0.81 0.84 0.81 0.87 +0.15 41 5 607 -4
29SEP26 23.00 P 1.65 1.65 1.65 1.69 +0.25 41 3 217 -3
29SEP26 24.00 P 0.00 0.00 0.00 2.64 +0.28 0 0 561 0
29SEP26 25.00 P 0.00 0.00 0.00 3.67 +0.31 66 0 86 -23
29SEP26 26.00 P 0.00 0.00 0.00 4.64 +0.24 0 0 48 0
29SEP26 27.00 P 0.00 0.00 0.00 5.70 +0.30 102 0 0 -2
29SEP26 28.00 P 0.00 0.00 0.00 6.64 +0.24 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.78 +0.38 147 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 8.68 +0.28 129 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.64 +0.29 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.68 +0.28 148 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.68 +0.28 158 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 12.68 +0.28 167 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 13.64 +0.29 0 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 14.64 +0.24 0 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 15.68 +0.29 191 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 16.64 +0.24 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.64 +0.24 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 18.64 +0.24 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 19.68 +0.28 220 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.74 +0.34 256 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 21.64 +0.24 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 22.64 +0.24 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 23.64 +0.24 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 24.68 +0.28 253 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 25.69 +0.29 264 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 26.68 +0.28 264 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 27.67 +0.27 261 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 28.70 +0.31 287 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 31.20 +0.30 301 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 33.64 +0.24 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 36.14 +0.24 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 38.68 +0.28 323 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 21 0
29OCT26 16.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 17 0
29OCT26 17.00 P 0.07 0.07 0.07 0.05 +0.01 43 22 59 +22
29OCT26 17.50 P 0.10 0.10 0.10 0.07 +0.01 41 12 28 +12
29OCT26 18.00 P 0.00 0.00 0.00 0.12 +0.02 42 0 76 0
29OCT26 18.50 P 0.00 0.00 0.00 0.18 +0.03 41 0 22 0
29OCT26 19.00 P 0.28 0.29 0.28 0.27 +0.04 41 10 111 0
29OCT26 19.50 P 0.42 0.42 0.42 0.38 +0.05 41 5 60 0
29OCT26 20.00 P 0.53 0.56 0.52 0.52 +0.08 41 20 207 +20
29OCT26 21.00 P 0.88 0.95 0.88 0.91 +0.09 41 70 135 +25
29OCT26 22.00 P 0.00 0.00 0.00 1.46 +0.15 41 0 290 0
29OCT26 23.00 P 0.00 0.00 0.00 2.15 +0.21 42 0 394 0
29OCT26 24.00 P 0.00 0.00 0.00 2.84 +0.16 37 0 191 0
29OCT26 25.00 P 0.00 0.00 0.00 3.70 +0.23 35 0 51 0
29OCT26 26.00 P 0.00 0.00 0.00 4.72 +0.23 44 0 36 0
29OCT26 27.00 P 0.00 0.00 0.00 5.70 +0.26 48 0 10 0
29OCT26 28.00 P 0.00 0.00 0.00 6.66 +0.23 47 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 7.78 +0.36 68 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.78 +0.36 73 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.78 +0.36 78 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.75 +0.33 80 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.78 +0.36 88 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.78 +0.36 93 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
27NOV26 16.50 P 0.15 0.16 0.15 0.11 +0.01 42 2 20 +2
27NOV26 17.00 P 0.00 0.00 0.00 0.17 +0.02 43 0 3 0
27NOV26 17.50 P 0.00 0.00 0.00 0.23 +0.02 42 0 2 0
27NOV26 18.00 P 0.00 0.00 0.00 0.32 +0.04 43 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 0.43 +0.05 43 0 10 0
27NOV26 19.00 P 0.00 0.00 0.00 0.55 +0.05 42 0 29 0
27NOV26 19.50 P 0.65 0.65 0.65 0.70 +0.06 42 1 38 +1
27NOV26 20.00 P 0.85 0.90 0.85 0.87 +0.09 42 3 32 +2
27NOV26 21.00 P 1.24 1.26 1.24 1.31 +0.11 42 3 196 +3
27NOV26 22.00 P 0.00 0.00 0.00 1.86 +0.16 42 0 130 0
27NOV26 23.00 P 0.00 0.00 0.00 2.51 +0.19 43 0 136 0
27NOV26 24.00 P 0.00 0.00 0.00 3.22 +0.21 43 0 113 0
27NOV26 25.00 P 0.00 0.00 0.00 4.13 +0.35 47 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 4.96 +0.32 47 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 5.84 +0.26 47 0 13 0
27NOV26 28.00 P 0.00 0.00 0.00 6.71 +0.21 43 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 7.78 +0.34 52 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.78 +0.36 57 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.78 +0.36 61 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.75 +0.33 62 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.78 +0.36 68 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.78 +0.36 72 0 0 0
30DEC26 15.50 P 0.16 0.16 0.16 0.12 +0.01 42 2 10 +2
30DEC26 16.00 P 0.00 0.00 0.00 0.16 +0.01 41 0 8 0
30DEC26 16.50 P 0.00 0.00 0.00 0.22 +0.01 41 0 2 0
30DEC26 17.00 P 0.33 0.33 0.33 0.30 +0.02 42 1 30 0
30DEC26 17.50 P 0.00 0.00 0.00 0.39 +0.03 42 0 27 0
30DEC26 18.00 P 0.00 0.00 0.00 0.50 +0.03 42 0 25 0
30DEC26 18.50 P 0.00 0.00 0.00 0.64 +0.06 42 0 18 0
30DEC26 19.00 P 0.79 0.80 0.79 0.79 +0.07 42 4 26 +4
30DEC26 19.50 P 0.00 0.00 0.00 0.94 +0.07 41 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 1.13 +0.08 41 0 182 0
30DEC26 21.00 P 0.00 0.00 0.00 1.60 +0.12 42 0 392 0
30DEC26 22.00 P 0.00 0.00 0.00 2.15 +0.14 42 0 389 0
30DEC26 23.00 P 0.00 0.00 0.00 2.79 +0.18 42 0 87 0
30DEC26 24.00 P 0.00 0.00 0.00 3.50 +0.22 42 0 210 0
30DEC26 25.00 P 0.00 0.00 0.00 4.27 +0.23 43 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 5.10 +0.25 43 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 5.97 +0.28 44 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 6.92 +0.29 47 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 7.83 +0.29 47 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 8.78 +0.30 48 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 9.80 +0.36 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.77 +0.35 54 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 11.78 +0.36 58 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 12.78 +0.36 61 0 0 -5
30DEC26 35.00 P 0.00 0.00 0.00 13.77 +0.37 63 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.77 +0.37 66 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.72 +0.31 65 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.72 +0.31 67 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.77 +0.37 74 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.76 +0.36 75 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 19.72 +0.32 74 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.74 +0.34 78 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 21.76 +0.36 82 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 22.77 +0.37 85 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 23.72 +0.32 83 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 24.72 +0.32 85 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 25.77 +0.37 91 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 26.77 +0.37 93 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 27.77 +0.37 95 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.38 +0.03 42 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.47 +0.05 42 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.54 +0.03 41 0 7 0
30MAR27 17.00 P 0.00 0.00 0.00 0.68 +0.04 41 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.82 +0.04 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.97 +0.06 42 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 1.13 +0.06 41 0 17 0
30MAR27 19.00 P 0.00 0.00 0.00 1.31 +0.08 41 0 67 0
30MAR27 19.50 P 1.46 1.46 1.46 1.50 +0.08 41 1 11 +1
30MAR27 20.00 P 1.66 1.70 1.66 1.72 +0.10 41 3 1,180 0
30MAR27 21.00 P 0.00 0.00 0.00 2.23 +0.14 42 0 42 0
30MAR27 22.00 P 2.77 2.77 2.77 2.79 +0.16 42 5 52 +5
30MAR27 23.00 P 0.00 0.00 0.00 3.41 +0.18 42 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 4.10 +0.22 43 0 610 0
30MAR27 25.00 P 0.00 0.00 0.00 4.80 +0.21 42 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 5.57 +0.22 43 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 6.34 +0.20 42 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 7.23 +0.26 43 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 8.10 +0.28 44 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 8.97 +0.27 43 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 9.88 +0.22 44 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 10.81 +0.23 44 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 11.78 +0.27 45 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 12.78 +0.31 47 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 13.77 +0.34 49 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 14.77 +0.36 52 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 15.72 +0.31 51 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.72 +0.31 53 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 17.77 +0.37 57 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 18.76 +0.36 59 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 19.72 +0.32 58 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 20.74 +0.34 61 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 21.76 +0.36 64 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 22.77 +0.37 66 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 23.72 +0.32 65 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 24.72 +0.32 67 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 25.77 +0.37 71 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 26.77 +0.37 72 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 27.77 +0.37 74 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.13 +0.04 43 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.30 +0.04 43 0 21 0
29JUN27 16.50 P 0.00 0.00 0.00 1.50 +0.06 43 0 2 0
29JUN27 17.00 P 0.00 0.00 0.00 1.70 +0.05 42 0 4 0
29JUN27 17.50 P 0.00 0.00 0.00 1.92 +0.07 42 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 2.16 +0.07 42 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.41 +0.08 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.67 +0.09 42 0 6 0
29JUN27 19.50 P 0.00 0.00 0.00 2.95 +0.10 42 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 3.23 +0.10 42 0 19 0
29JUN27 21.00 P 0.00 0.00 0.00 3.84 +0.11 42 0 37 0
29JUN27 22.00 P 0.00 0.00 0.00 4.49 +0.13 41 0 32 0
29JUN27 23.00 P 0.00 0.00 0.00 5.19 +0.15 41 0 55 0
29JUN27 24.00 P 0.00 0.00 0.00 5.91 +0.16 40 0 79 0
29JUN27 25.00 P 0.00 0.00 0.00 6.67 +0.17 40 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 7.45 +0.19 39 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 8.26 +0.19 38 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 9.08 +0.20 37 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 9.93 +0.21 36 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.79 +0.22 34 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 11.66 +0.23 30 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.54 +0.23 0 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 13.44 +0.25 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.35 +0.25 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.25 +0.25 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 16.17 +0.26 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 17.09 +0.26 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 18.02 +0.27 0 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.65 +0.08 43 0 1 0
29SEP27 16.50 P 1.72 1.72 1.72 1.86 +0.08 43 1 1 +1
29SEP27 17.00 P 0.00 0.00 0.00 2.07 +0.08 43 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.31 +0.10 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.56 +0.10 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.81 +0.10 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.07 +0.11 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.36 +0.12 43 0 0 0
29SEP27 20.00 P 3.45 3.45 3.45 3.65 +0.13 43 1 4 +1
29SEP27 21.00 P 0.00 0.00 0.00 4.26 +0.15 42 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.90 +0.15 42 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 5.58 +0.17 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.30 +0.18 41 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.03 +0.19 41 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.80 +0.19 40 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.58 +0.20 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.39 +0.21 39 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.21 +0.21 38 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.05 +0.23 37 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.91 +0.23 36 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 12.77 +0.24 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 13.65 +0.25 31 0 3 0
TOTAL PUT 282 9,822 +55
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$ 78.950
25SEP26 59.00 C 0.00 0.00 0.00 19.96 -0.26 0 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 18.97 -0.25 108 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 17.97 -0.25 101 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 17.02 -0.20 127 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 15.97 -0.25 89 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 14.97 -0.25 82 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 13.97 -0.25 76 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 12.97 -0.25 70 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 11.98 -0.24 75 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 10.97 -0.25 59 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 9.97 -0.25 53 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 8.97 -0.25 47 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 7.95 -0.27 0 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 6.95 -0.27 0 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 5.97 -0.25 31 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 4.98 -0.24 32 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 4.08 -0.15 41 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 3.00 -0.23 24 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 2.03 -0.21 20 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 1.10 -0.22 16 0 90 0
25SEP26 79.00 C 0.44 0.44 0.33 0.34 -0.22 12 104 338 +56
25SEP26 80.00 C 0.13 0.13 0.08 0.12 -0.08 16 41 128 -15
25SEP26 81.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 164 0
25SEP26 82.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 46.96 -0.26 0 0 21 0
29SEP26 33.00 C 0.00 0.00 0.00 45.97 -0.25 182 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 44.97 -0.25 164 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 43.97 -0.25 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 42.97 -0.25 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 41.97 -0.25 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 40.97 -0.26 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 39.97 -0.26 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 38.98 -0.25 168 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 37.98 -0.25 161 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 36.98 -0.25 154 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 35.97 -0.26 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 34.99 -0.24 157 0 10 0
29SEP26 45.00 C 0.00 0.00 0.00 33.99 -0.24 151 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 32.98 -0.25 127 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.98 -0.25 121 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.97 -0.26 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.98 -0.25 107 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.98 -0.25 99 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.47 -0.26 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.98 -0.26 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.47 -0.27 0 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 18.98 -0.26 0 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 16.48 -0.26 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.99 -0.25 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.49 -0.25 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 8.99 -0.26 0 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 6.49 -0.26 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.08 -0.17 25 0 93 0
29SEP26 77.50 C 1.76 1.76 1.76 1.55 -0.29 10 1 310 0
29SEP26 80.00 C 0.20 0.20 0.15 0.16 -0.06 11 393 2,641 +278
29SEP26 82.50 C 0.02 0.02 0.01 0.01 -0.03 14 51 3,609 +30
29SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 6,233 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 30 4 3,880 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4,523 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,765 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,570 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 165 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 435 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 75 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 81 0 38 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 86 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 92 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 20.01 -0.24 67 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 19.00 -0.25 48 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 18.00 -0.26 0 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 17.02 -0.24 60 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 16.01 -0.25 51 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 15.00 -0.26 0 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 14.00 -0.26 0 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 13.00 -0.26 0 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 12.01 -0.25 36 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 11.01 -0.25 33 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 10.01 -0.25 29 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 9.01 -0.25 25 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 8.01 -0.25 21 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 7.01 -0.26 17 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 6.01 -0.26 0 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 5.01 -0.26 0 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 4.08 -0.20 20 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 3.03 -0.28 12 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 2.08 -0.29 11 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 1.20 -0.27 10 0 0 0
02OCT26 79.00 C 0.67 0.67 0.59 0.61 -0.18 11 92 462 +25
02OCT26 80.00 C 0.25 0.31 0.23 0.27 -0.12 12 195 199 +114
02OCT26 81.00 C 0.10 0.11 0.09 0.11 -0.06 13 70 64 +54
02OCT26 82.00 C 0.00 0.00 0.00 0.04 -0.03 13 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 47.04 -0.26 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 46.04 -0.26 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 45.04 -0.27 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 44.04 -0.27 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 43.05 -0.26 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 42.05 -0.27 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 41.05 -0.27 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 40.06 -0.26 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 39.06 -0.27 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 38.06 -0.27 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 37.07 -0.26 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 36.06 -0.27 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 35.07 -0.27 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 34.07 -0.27 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 33.08 -0.26 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 32.08 -0.27 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 31.09 -0.26 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.10 -0.25 40 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.10 -0.26 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.61 -0.25 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.11 -0.26 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.61 -0.27 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.13 -0.26 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.64 -0.26 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.15 -0.25 20 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.66 -0.26 18 0 2 0
29OCT26 70.00 C 0.00 0.00 0.00 9.17 -0.27 15 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 6.70 -0.29 13 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 4.35 -0.29 13 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 2.25 -0.24 12 0 380 0
29OCT26 80.00 C 1.00 1.00 0.87 0.91 -0.09 12 186 932 +109
29OCT26 82.50 C 0.31 0.34 0.30 0.30 -0.06 13 60 1,367 +39
29OCT26 85.00 C 0.00 0.00 0.00 0.09 -0.04 14 0 1,776 0
29OCT26 87.50 C 0.00 0.00 0.00 0.03 0.00 15 4 1,027 0
29OCT26 90.00 C 0.02 0.02 0.02 0.01 -0.01 16 5 502 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 19 0 130 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 22 0 70 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 47.13 -0.25 71 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 46.12 -0.26 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 45.12 -0.27 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 44.13 -0.26 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 43.13 -0.27 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 42.14 -0.26 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 41.14 -0.27 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 40.15 -0.27 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 39.16 -0.26 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 38.16 -0.27 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 37.17 -0.26 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 36.17 -0.27 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 35.18 -0.26 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 34.17 -0.28 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 33.18 -0.27 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 32.20 -0.26 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 31.20 -0.27 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 30.21 -0.26 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 29.21 -0.27 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 26.73 -0.26 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 24.24 -0.26 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 21.76 -0.26 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 19.27 -0.26 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.79 -0.26 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.30 -0.26 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 11.82 -0.26 13 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 9.36 -0.24 14 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 6.97 -0.22 14 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 4.74 -0.20 13 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 2.77 -0.17 12 0 335 0
27NOV26 80.00 C 1.40 1.40 1.40 1.44 -0.14 12 10 257 +10
27NOV26 82.50 C 0.71 0.75 0.68 0.67 -0.09 13 823 2,113 +749
27NOV26 85.00 C 0.33 0.35 0.33 0.30 -0.03 13 484 767 +406
27NOV26 87.50 C 0.00 0.00 0.00 0.13 -0.01 14 0 298 0
27NOV26 90.00 C 0.00 0.00 0.00 0.06 0.00 15 0 464 0
27NOV26 92.50 C 0.05 0.05 0.05 0.03 +0.01 16 43 601 +43
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 16 0 69 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 20 0 60 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 26 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 31 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 34 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 37 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
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 47.20 -0.26 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 46.23 -0.24 59 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 45.23 -0.25 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 44.24 -0.25 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 43.25 -0.25 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 42.26 -0.24 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 41.27 -0.24 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.27 -0.25 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 39.28 -0.25 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 38.31 -0.12 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 37.30 -0.13 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 36.31 -0.13 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.32 -0.12 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 34.33 -0.12 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 33.34 -0.11 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 32.35 -0.11 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.36 -0.11 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.37 -0.10 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.38 -0.10 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.90 -0.09 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.43 -0.07 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.95 -0.07 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.47 -0.06 23 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 16.99 -0.06 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.49 -0.25 15 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.03 -0.25 14 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.61 -0.24 14 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.29 -0.22 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.17 -0.19 13 0 4 0
30DEC26 77.50 C 3.32 3.38 3.32 3.31 -0.10 13 5 433 +5
30DEC26 80.00 C 2.02 2.02 1.92 1.94 -0.08 12 38 2,185 -21
30DEC26 82.50 C 1.08 1.15 1.08 1.08 -0.08 13 41 5,851 -9
30DEC26 85.00 C 0.61 0.61 0.61 0.61 -0.04 14 10 7,558 0
30DEC26 87.50 C 0.00 0.00 0.00 0.32 -0.03 14 0 4,066 0
30DEC26 90.00 C 0.17 0.17 0.17 0.18 -0.01 15 1 4,132 +1
30DEC26 92.50 C 0.00 0.00 0.00 0.10 -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 0.03 -0.01 17 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 0.00 17 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 18 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 19 0 406 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 21 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 24 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 29 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 36 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 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 47.51 +0.05 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 46.54 +0.07 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 45.55 +0.07 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 44.57 +0.08 50 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 43.58 +0.08 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 42.60 +0.09 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 41.62 +0.05 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 40.64 +0.09 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 39.66 +0.09 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 38.68 +0.09 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 37.70 +0.09 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 36.71 +0.09 40 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 35.73 +0.09 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 34.75 +0.09 38 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.77 +0.09 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 32.79 +0.09 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 31.81 +0.09 34 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 30.82 +0.08 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.84 +0.08 32 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.39 +0.05 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.93 +0.09 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.47 +0.09 24 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.01 +0.08 21 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.59 +0.08 20 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.18 +0.07 18 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.60 -0.25 13 0 0 0
30MAR27 70.00 C 10.40 10.40 10.40 10.29 -0.23 13 20 120 +20
30MAR27 72.50 C 0.00 0.00 0.00 8.12 -0.21 13 0 34 0
30MAR27 75.00 C 0.00 0.00 0.00 6.10 -0.10 12 0 38 0
30MAR27 77.50 C 0.00 0.00 0.00 4.47 -0.03 13 0 2,921 0
30MAR27 80.00 C 0.00 0.00 0.00 3.10 -0.02 13 0 632 0
30MAR27 82.50 C 2.15 2.16 2.15 2.10 -0.01 13 60 773 -60
30MAR27 85.00 C 0.00 0.00 0.00 1.41 +0.01 13 0 1,314 0
30MAR27 87.50 C 0.00 0.00 0.00 0.92 +0.03 14 0 609 0
30MAR27 90.00 C 0.63 0.63 0.63 0.59 +0.05 14 5 1,322 +5
30MAR27 92.50 C 0.00 0.00 0.00 0.37 +0.05 14 0 721 0
30MAR27 95.00 C 0.00 0.00 0.00 0.23 +0.04 14 0 493 0
30MAR27 97.50 C 0.00 0.00 0.00 0.15 +0.04 15 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.09 +0.03 15 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.06 +0.02 15 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.04 +0.02 16 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.03 +0.02 16 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 18 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 24 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 30 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 32 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 47.77 +0.05 56 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 46.79 +0.05 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 45.82 +0.05 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 44.84 +0.05 51 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 43.86 +0.05 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 42.89 +0.05 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 41.92 +0.05 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 40.94 +0.05 45 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 39.96 +0.05 44 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 38.99 +0.05 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 38.02 +0.06 42 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 37.05 +0.05 41 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 36.07 +0.06 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 35.10 +0.05 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 34.12 +0.05 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 33.15 +0.05 36 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 32.17 +0.04 34 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.20 +0.05 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.22 -0.09 32 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 27.78 +0.06 30 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.33 +0.05 27 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 22.91 +0.05 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.49 +0.04 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 18.11 +0.04 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.73 +0.10 19 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.01 -0.26 13 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.75 -0.25 13 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.63 -0.24 13 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.82 -0.09 13 0 3,241 0
29JUN27 77.50 C 0.00 0.00 0.00 5.18 -0.08 13 0 327 0
29JUN27 80.00 C 0.00 0.00 0.00 3.74 -0.13 13 0 489 0
29JUN27 82.50 C 0.00 0.00 0.00 2.68 -0.08 13 0 1,768 0
29JUN27 85.00 C 0.00 0.00 0.00 1.87 -0.05 13 0 3,084 0
29JUN27 87.50 C 0.00 0.00 0.00 1.28 -0.01 13 0 513 0
29JUN27 90.00 C 0.00 0.00 0.00 0.87 +0.01 14 0 863 0
29JUN27 92.50 C 0.00 0.00 0.00 0.59 +0.02 14 0 331 0
29JUN27 95.00 C 0.00 0.00 0.00 0.39 +0.02 14 0 448 0
29JUN27 97.50 C 0.00 0.00 0.00 0.26 +0.02 14 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 0.17 +0.02 15 0 37 0
29JUN27 102.50 C 0.00 0.00 0.00 0.12 +0.02 15 0 36 0
29JUN27 105.00 C 0.00 0.00 0.00 0.08 +0.02 15 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.06 +0.02 16 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.04 +0.01 16 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.03 +0.01 16 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 20 0
29JUN27 117.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.01 0.00 18 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 24 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 47.77 +0.05 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 46.79 +0.05 51 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 45.82 +0.05 50 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 44.84 +0.05 48 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 43.86 +0.05 46 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 42.89 +0.04 45 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 41.92 +0.05 44 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 40.94 +0.05 43 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 39.97 +0.06 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 38.99 +0.05 40 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 38.02 +0.06 39 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 37.05 +0.05 38 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 36.07 +0.05 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 35.10 +0.05 36 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 34.12 +0.05 35 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 33.15 +0.05 34 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 32.17 +0.04 33 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 31.20 +0.05 32 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 30.22 -0.09 30 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 27.78 +0.06 28 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 25.33 +0.05 25 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 22.91 +0.05 23 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.49 +0.04 21 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 18.11 +0.04 20 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.73 +0.09 18 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 13.38 -0.09 16 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 11.12 -0.08 15 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 8.94 -0.14 14 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 6.96 -0.19 13 0 10 0
29SEP27 77.50 C 0.00 0.00 0.00 5.53 -0.14 14 0 118 0
29SEP27 80.00 C 0.00 0.00 0.00 4.34 -0.09 14 0 18 0
29SEP27 82.50 C 0.00 0.00 0.00 3.40 -0.02 15 0 10 0
29SEP27 85.00 C 0.00 0.00 0.00 2.65 -0.04 15 0 218 0
29SEP27 87.50 C 0.00 0.00 0.00 2.06 -0.06 15 0 41 0
29SEP27 90.00 C 0.00 0.00 0.00 1.59 -0.09 16 0 9 0
29SEP27 92.50 C 0.00 0.00 0.00 1.26 -0.09 16 0 30 0
29SEP27 95.00 C 0.00 0.00 0.00 0.99 -0.09 16 0 30 0
29SEP27 97.50 C 0.00 0.00 0.00 0.77 -0.11 17 0 30 0
29SEP27 100.00 C 0.00 0.00 0.00 0.62 -0.10 17 0 30 0
29SEP27 102.50 C 0.00 0.00 0.00 0.49 -0.11 17 0 30 0
29SEP27 105.00 C 0.00 0.00 0.00 0.40 -0.10 18 0 5 0
29SEP27 107.50 C 0.00 0.00 0.00 0.32 -0.11 18 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.27 -0.09 18 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.22 -0.09 19 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.18 -0.09 19 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.15 -0.08 19 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.13 -0.08 20 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.11 -0.08 20 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.09 -0.08 20 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.08 -0.07 21 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.07 -0.07 21 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.06 -0.07 21 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.05 -0.07 21 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.04 -0.07 21 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.03 -0.07 21 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.02 -0.07 21 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.01 -0.07 20 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.01 -0.06 21 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.01 -0.05 21 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 0.01 -0.04 22 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 0.01 -0.03 22 0 0 0
TOTAL CALL 2,746 88,534 +1,839
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 73 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 61 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 0.06 +0.04 20 0 91 0
25SEP26 78.00 P 0.07 0.07 0.06 0.13 +0.03 16 7 234 -2
25SEP26 79.00 P 0.43 0.43 0.32 0.38 +0.02 12 29 278 -5
25SEP26 80.00 P 0.00 0.00 0.00 1.13 +0.15 14 0 118 0
25SEP26 81.00 P 0.00 0.00 0.00 2.09 +0.25 20 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 3.07 +0.27 24 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 4.12 +0.32 37 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 5.18 +0.38 49 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 6.07 +0.27 41 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 7.11 +0.31 55 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 8.09 +0.29 57 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 9.16 +0.36 74 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 10.11 +0.31 72 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 11.07 +0.27 67 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 12.09 +0.29 78 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 13.15 +0.35 95 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 14.15 +0.35 101 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 15.05 -0.18 0 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 16.12 -0.11 105 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 17.12 -0.11 110 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 18.11 -0.12 113 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 19.37 +0.14 155 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 20.12 -0.11 125 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 126 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 121 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 87 0 188 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 298 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 342 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,368 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3,873 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 2,043 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 4,889 0
29SEP26 77.50 P 0.08 0.10 0.06 0.06 -0.03 11 13 4,514 -3
29SEP26 80.00 P 1.20 1.25 1.01 1.18 +0.17 11 161 7,211 -135
29SEP26 82.50 P 3.75 3.75 3.40 3.61 +0.29 22 50 2,866 -431
29SEP26 85.00 P 0.00 0.00 0.00 6.07 +0.27 29 0 447 0
29SEP26 87.50 P 0.00 0.00 0.00 8.55 +0.25 0 0 158 0
29SEP26 90.00 P 0.00 0.00 0.00 11.07 +0.27 46 0 255 0
29SEP26 92.50 P 0.00 0.00 0.00 13.55 +0.25 0 0 50 0
29SEP26 95.00 P 0.00 0.00 0.00 16.12 -0.11 71 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.56 -0.17 66 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.07 -0.16 77 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.57 -0.16 83 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.07 -0.16 90 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.56 -0.16 93 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.07 -0.16 103 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.56 -0.17 104 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.06 -0.16 110 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.57 -0.16 120 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.07 -0.15 126 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 43.56 -0.17 126 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 46.06 -0.17 131 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.55 -0.18 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.06 -0.17 141 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 53.55 -0.17 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 56.06 -0.17 151 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 58.56 -0.17 155 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 61.06 -0.16 160 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 63.56 -0.17 164 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.06 -0.17 169 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 68.56 -0.17 173 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.06 -0.17 177 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 73.56 -0.17 181 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 76.06 -0.17 185 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 78.56 -0.17 189 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 81.05 -0.17 0 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 0.02 0.00 16 0 1 0
02OCT26 76.00 P 0.00 0.00 0.00 0.03 -0.01 13 0 0 0
02OCT26 77.00 P 0.08 0.08 0.08 0.07 -0.04 11 20 20 +20
02OCT26 78.00 P 0.26 0.26 0.20 0.23 -0.03 11 67 63 +60
02OCT26 79.00 P 0.64 0.65 0.52 0.60 +0.04 11 90 373 +49
02OCT26 80.00 P 0.00 0.00 0.00 1.31 +0.14 13 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 2.12 +0.20 13 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 3.07 +0.24 14 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 4.12 +0.32 21 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 5.18 +0.38 28 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 6.07 +0.27 25 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 7.11 +0.31 32 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 8.09 +0.29 33 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 9.16 +0.36 42 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 10.11 +0.31 41 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 11.07 +0.27 40 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 12.09 +0.29 45 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 13.15 +0.35 54 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 14.15 +0.35 57 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 15.05 -0.18 0 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 16.12 -0.11 60 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 17.12 -0.11 63 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 18.11 -0.12 64 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 19.37 +0.14 86 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 20.12 -0.11 71 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 79 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 74 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 69 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 64 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 57 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 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 38 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 0.01 -0.01 16 0 1,247 0
29OCT26 72.50 P 0.05 0.06 0.05 0.04 -0.02 14 15 1,189 +9
29OCT26 75.00 P 0.18 0.18 0.16 0.17 -0.03 13 57 2,298 +40
29OCT26 77.50 P 0.54 0.61 0.54 0.62 -0.02 12 51 2,151 +41
29OCT26 80.00 P 1.67 1.80 1.62 1.78 +0.12 12 16 1,841 +11
29OCT26 82.50 P 0.00 0.00 0.00 3.71 +0.11 13 0 1,794 0
29OCT26 85.00 P 0.00 0.00 0.00 6.07 +0.26 15 0 1,488 0
29OCT26 87.50 P 0.00 0.00 0.00 8.55 +0.25 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 11.07 +0.27 24 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 13.55 +0.25 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 16.12 -0.11 35 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.58 -0.15 36 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 21.08 -0.15 40 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.58 -0.15 43 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 26.07 -0.16 45 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.57 -0.16 49 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 31.07 -0.16 52 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.57 -0.16 55 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 36.07 -0.16 58 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.57 -0.16 60 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 41.07 -0.16 63 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 43.58 -0.15 67 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 46.07 -0.16 68 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 48.57 -0.16 71 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 51.07 -0.16 73 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 53.57 -0.16 76 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 56.07 -0.16 78 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 58.57 -0.16 80 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 61.07 -0.16 83 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 63.57 -0.16 85 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 66.07 -0.16 87 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 68.57 -0.16 89 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 71.07 -0.16 92 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 73.57 -0.16 94 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 76.07 -0.16 96 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 78.57 -0.16 98 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 81.07 -0.15 99 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 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 50 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 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 36 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 0.00 0.00 0.00 0.03 +0.01 14 0 330 0
27NOV26 72.50 P 0.14 0.14 0.14 0.12 +0.03 13 36 658 +36
27NOV26 75.00 P 0.35 0.37 0.35 0.38 +0.04 13 576 1,023 +254
27NOV26 77.50 P 0.90 1.00 0.90 0.97 +0.04 13 71 2,262 +40
27NOV26 80.00 P 0.00 0.00 0.00 2.12 +0.03 12 0 1,074 0
27NOV26 82.50 P 0.00 0.00 0.00 3.90 +0.08 13 0 594 0
27NOV26 85.00 P 0.00 0.00 0.00 6.11 +0.23 14 0 387 0
27NOV26 87.50 P 0.00 0.00 0.00 8.57 +0.10 16 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 11.07 +0.10 20 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 13.55 +0.08 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 16.12 -0.11 28 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 18.58 -0.15 29 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 21.08 -0.15 32 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 23.58 -0.15 35 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 26.07 -0.16 37 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.57 -0.16 39 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 31.08 -0.15 43 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.58 -0.15 45 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 36.07 -0.16 46 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.57 -0.16 49 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 41.08 -0.15 52 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 43.58 -0.15 54 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 46.07 -0.16 55 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 48.57 -0.16 57 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 51.07 -0.16 59 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 53.57 -0.16 61 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 56.07 -0.16 63 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 58.57 -0.16 65 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 61.07 -0.16 67 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 63.58 -0.15 69 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 66.08 -0.15 71 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 68.58 -0.15 73 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 71.07 -0.16 73 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 73.58 -0.15 76 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 76.07 -0.16 77 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 78.58 -0.15 79 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 81.07 -0.15 80 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 17 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 15 0 821 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 +0.01 14 0 2,059 0
30DEC26 70.00 P 0.00 0.00 0.00 0.10 +0.02 14 0 3,582 0
30DEC26 72.50 P 0.26 0.26 0.26 0.26 +0.03 13 40 1,538 0
30DEC26 75.00 P 0.54 0.59 0.54 0.60 +0.04 13 4 10,122 -2
30DEC26 77.50 P 1.15 1.24 1.15 1.27 +0.05 13 16 12,631 -4
30DEC26 80.00 P 0.00 0.00 0.00 2.42 +0.06 13 0 7,883 0
30DEC26 82.50 P 4.08 4.10 4.08 4.02 -0.06 12 180 1,764 0
30DEC26 85.00 P 0.00 0.00 0.00 6.23 +0.21 14 0 769 0
30DEC26 87.50 P 0.00 0.00 0.00 8.57 +0.10 14 0 321 0
30DEC26 90.00 P 0.00 0.00 0.00 11.07 +0.10 17 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 13.63 +0.15 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.12 -0.12 24 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 18.58 -0.15 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.08 -0.15 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.58 -0.15 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.08 -0.15 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.58 -0.15 35 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.08 -0.15 37 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.58 -0.15 39 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.07 -0.16 40 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.57 -0.16 42 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 41.08 -0.15 45 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.58 -0.15 47 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 46.07 -0.16 48 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.57 -0.16 49 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 51.07 -0.16 51 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 53.57 -0.16 53 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 56.07 -0.16 54 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 58.57 -0.16 56 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 61.07 -0.16 57 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.58 -0.15 60 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 66.08 -0.15 61 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.58 -0.15 63 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.07 -0.16 63 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.58 -0.15 66 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 76.07 -0.16 66 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.58 -0.15 68 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 81.07 -0.15 69 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 28 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 14 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.04 0.00 13 0 577 0
30MAR27 67.50 P 0.00 0.00 0.00 0.11 +0.01 13 0 588 0
30MAR27 70.00 P 0.00 0.00 0.00 0.27 +0.03 13 0 4,168 0
30MAR27 72.50 P 0.00 0.00 0.00 0.55 +0.02 13 0 1,028 0
30MAR27 75.00 P 0.98 0.98 0.98 1.05 +0.06 13 6 3,903 +6
30MAR27 77.50 P 1.75 1.75 1.75 1.84 +0.04 13 2 1,387 0
30MAR27 80.00 P 0.00 0.00 0.00 3.00 +0.05 13 0 1,755 0
30MAR27 82.50 P 4.44 4.44 4.44 4.57 +0.07 13 2 881 0
30MAR27 85.00 P 0.00 0.00 0.00 6.51 +0.25 13 0 346 0
30MAR27 87.50 P 0.00 0.00 0.00 8.68 +0.21 14 0 250 0
30MAR27 90.00 P 0.00 0.00 0.00 11.07 +0.10 14 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 13.63 +0.15 18 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.12 -0.12 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.58 -0.15 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.08 -0.15 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.58 -0.15 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.08 -0.15 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.58 -0.15 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.08 -0.15 30 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.58 -0.15 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.07 -0.16 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.57 -0.16 34 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 41.08 -0.15 36 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 43.58 -0.15 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 46.07 -0.16 39 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 48.57 -0.16 40 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 51.07 -0.16 41 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 53.57 -0.16 43 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 56.07 -0.16 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 58.57 -0.16 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 61.07 -0.16 46 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 63.58 -0.15 48 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 66.08 -0.15 49 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 68.58 -0.15 50 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 71.07 -0.16 51 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 73.58 -0.15 53 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 76.07 -0.16 53 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 78.58 -0.15 55 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 81.07 -0.15 55 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.02 0.00 14 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.04 -0.01 13 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.09 -0.02 13 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.21 -0.01 13 0 230 0
29JUN27 67.50 P 0.00 0.00 0.00 0.41 -0.01 13 0 824 0
29JUN27 70.00 P 0.00 0.00 0.00 0.77 0.00 13 0 1,422 0
29JUN27 72.50 P 1.24 1.24 1.24 1.32 +0.02 12 200 3,915 -200
29JUN27 75.00 P 0.00 0.00 0.00 2.12 +0.07 12 0 3,306 0
29JUN27 77.50 P 0.00 0.00 0.00 3.17 +0.11 12 0 1,822 0
29JUN27 80.00 P 0.00 0.00 0.00 4.48 +0.16 12 0 4,570 0
29JUN27 82.50 P 0.00 0.00 0.00 6.12 +0.17 12 0 557 0
29JUN27 85.00 P 0.00 0.00 0.00 8.20 +0.23 13 0 272 0
29JUN27 87.50 P 0.00 0.00 0.00 10.25 +0.25 13 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 12.42 +0.27 13 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 14.68 +0.28 14 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.49 -0.10 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.79 -0.13 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.16 -0.12 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 23.58 -0.15 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 26.08 -0.15 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.58 -0.15 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.08 -0.15 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.58 -0.15 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 36.07 -0.16 0 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 38.57 -0.16 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 41.08 -0.15 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 43.58 -0.15 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 46.07 -0.16 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.57 -0.16 20 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 51.07 -0.16 25 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 53.57 -0.16 27 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 56.07 -0.16 30 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.57 -0.16 32 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 61.07 -0.16 33 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 63.58 -0.15 35 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 66.08 -0.15 37 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 68.58 -0.15 38 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 71.07 -0.16 39 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 73.58 -0.15 41 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 76.07 -0.16 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 78.58 -0.15 43 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 81.07 -0.15 44 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.05 -0.02 12 0 2 0
29SEP27 62.50 P 0.35 0.36 0.35 0.14 -0.03 12 2 247 +2
29SEP27 65.00 P 0.00 0.00 0.00 0.33 -0.04 13 0 105 0
29SEP27 67.50 P 0.00 0.00 0.00 0.67 -0.04 13 0 130 0
29SEP27 70.00 P 0.00 0.00 0.00 1.20 -0.02 13 0 504 0
29SEP27 72.50 P 2.09 2.12 2.09 1.98 +0.03 14 22 69 -14
29SEP27 75.00 P 0.00 0.00 0.00 3.01 +0.08 14 10 110 0
29SEP27 77.50 P 4.27 4.27 4.27 4.26 +0.12 15 3 152 +3
29SEP27 80.00 P 0.00 0.00 0.00 5.77 +0.19 15 0 12 0
29SEP27 82.50 P 0.00 0.00 0.00 7.47 +0.25 16 0 113 0
29SEP27 85.00 P 0.00 0.00 0.00 9.08 +0.23 15 0 362 0
29SEP27 87.50 P 0.00 0.00 0.00 11.37 +0.22 17 0 23 0
29SEP27 90.00 P 0.00 0.00 0.00 13.29 -0.01 17 0 5 0
29SEP27 92.50 P 0.00 0.00 0.00 15.72 +0.18 18 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.01 +0.17 19 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.30 +0.11 20 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.62 +0.04 21 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 24.96 -0.04 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 27.32 -0.11 22 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 29.68 -0.12 23 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 32.04 -0.14 23 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 34.44 -0.12 24 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.83 -0.12 25 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 39.22 -0.13 25 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 41.62 -0.13 25 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 44.03 -0.09 26 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 46.43 -0.04 26 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 48.83 -0.09 26 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 51.24 -0.09 26 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 53.65 -0.09 27 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 56.07 -0.16 27 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 58.57 -0.16 28 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 61.07 -0.16 30 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 63.58 -0.15 32 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 66.08 -0.15 33 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 68.58 -0.15 34 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 71.07 -0.16 35 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 73.58 -0.15 37 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 76.07 -0.16 38 0 0 0
TOTAL PUT 1,746 127,230 -225
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$ 5.720
29SEP26 4.30 C 0.00 0.00 0.00 1.44 -0.02 124 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.34 -0.02 116 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.24 -0.02 108 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.14 -0.02 99 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.04 -0.02 91 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.94 -0.02 83 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.84 -0.02 75 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.74 -0.02 68 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.49 -0.03 48 0 51 0
29SEP26 5.50 C 0.00 0.00 0.00 0.24 -0.04 27 0 269 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 -0.03 26 0 1,482 0
29SEP26 6.00 C 0.02 0.02 0.02 0.01 -0.01 26 330 1,604 +270
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 852 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,680 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 1,073 0
29SEP26 7.00 C 0.01 0.01 0.01 0.01 0.00 80 34 1,355 +34
29SEP26 7.25 C 0.01 0.01 0.01 0.01 0.00 91 34 2,006 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 102 0 1,157 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 112 0 572 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 130 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 139 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 147 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 155 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 163 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 170 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 178 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 184 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 198 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 233 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 263 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 272 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 281 0 215 0
29OCT26 4.30 C 0.00 0.00 0.00 1.45 -0.02 54 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.35 -0.02 50 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.25 -0.02 46 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.15 -0.02 43 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.04 -0.03 32 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.96 -0.02 40 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.86 -0.02 36 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.76 -0.02 32 0 75 0
29OCT26 5.25 C 0.00 0.00 0.00 0.52 -0.03 26 0 90 0
29OCT26 5.50 C 0.00 0.00 0.00 0.33 -0.03 26 0 354 0
29OCT26 5.75 C 0.00 0.00 0.00 0.18 -0.02 25 0 1,349 0
29OCT26 6.00 C 0.09 0.09 0.09 0.09 -0.02 26 2 442 +2
29OCT26 6.25 C 0.06 0.06 0.06 0.04 -0.01 26 1 1,438 +1
29OCT26 6.50 C 0.00 0.00 0.00 0.02 0.00 28 0 256 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 464 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 122 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 324 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.48 0.00 48 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.38 0.00 45 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.28 0.00 42 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.18 -0.01 39 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.08 -0.01 35 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.98 -0.01 32 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.89 -0.01 32 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.80 -0.01 31 0 250 0
27NOV26 5.25 C 0.00 0.00 0.00 0.57 -0.03 26 0 150 0
27NOV26 5.50 C 0.38 0.38 0.38 0.39 -0.02 25 26 429 +26
27NOV26 5.75 C 0.28 0.28 0.28 0.25 -0.02 25 75 264 +75
27NOV26 6.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 843 0
27NOV26 6.25 C 0.00 0.00 0.00 0.08 -0.02 25 0 417 0
27NOV26 6.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 817 0
27NOV26 6.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 101 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 534 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 152 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 8 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
27NOV26 8.50 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 0.01 0.00 47 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.50 0.00 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.40 0.00 39 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.30 -0.01 36 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.20 -0.01 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.10 -0.01 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.01 -0.01 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.92 -0.01 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.83 -0.01 28 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.62 -0.02 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.44 -0.01 24 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.30 -0.02 24 0 205 0
30DEC26 6.00 C 0.00 0.00 0.00 0.19 -0.02 24 0 603 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 -0.02 24 0 696 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 358 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 -0.01 24 0 82 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 347 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 518 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1,068 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 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 34 0 97 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 577 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 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 46 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 429 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR27 4.30 C 0.00 0.00 0.00 1.55 0.00 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.45 -0.01 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.36 0.00 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.26 -0.01 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.17 -0.01 27 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.09 0.00 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.00 -0.01 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.92 -0.01 26 0 34 0
30MAR27 5.25 C 0.00 0.00 0.00 0.73 -0.01 25 0 45 0
30MAR27 5.50 C 0.00 0.00 0.00 0.56 -0.02 24 0 410 0
30MAR27 5.75 C 0.00 0.00 0.00 0.43 -0.02 24 0 218 0
30MAR27 6.00 C 0.00 0.00 0.00 0.32 -0.02 24 0 41 0
30MAR27 6.25 C 0.00 0.00 0.00 0.23 -0.02 24 0 109 0
30MAR27 6.50 C 0.18 0.18 0.18 0.17 -0.01 24 9 165 +9
30MAR27 6.75 C 0.00 0.00 0.00 0.12 -0.01 24 0 372 0
30MAR27 7.00 C 0.00 0.00 0.00 0.08 -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 2 325 0
30MAR27 7.75 C 0.00 0.00 0.00 0.03 0.00 25 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.02 0.00 25 0 124 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 24 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 29 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 32 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 1.56 -0.03 30 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.46 -0.03 28 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.37 -0.03 28 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.27 -0.04 26 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.18 -0.04 25 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.09 -0.04 24 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 1.01 -0.03 24 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.92 -0.04 23 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.73 -0.03 22 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.56 -0.03 21 0 30 0
29JUN27 5.75 C 0.00 0.00 0.00 0.43 -0.02 22 0 432 0
29JUN27 6.00 C 0.00 0.00 0.00 0.32 -0.02 22 0 501 0
29JUN27 6.25 C 0.00 0.00 0.00 0.23 -0.02 21 0 104 0
29JUN27 6.50 C 0.00 0.00 0.00 0.17 -0.01 22 0 256 0
29JUN27 6.75 C 0.00 0.00 0.00 0.12 -0.01 22 0 78 0
29JUN27 7.00 C 0.00 0.00 0.00 0.08 -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 23 0 222 0
29JUN27 8.00 C 0.00 0.00 0.00 0.02 0.00 23 0 279 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 22 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 25 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 29 0 42 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 525 0
29SEP27 4.30 C 0.00 0.00 0.00 1.58 -0.01 32 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.48 -0.02 30 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.39 -0.02 29 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.30 -0.02 28 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.22 -0.02 28 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.13 -0.03 27 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.05 -0.03 26 0 15 0
29SEP27 5.00 C 0.00 0.00 0.00 0.98 -0.02 27 0 15 0
29SEP27 5.25 C 0.00 0.00 0.00 0.80 -0.03 26 0 15 0
29SEP27 5.50 C 0.00 0.00 0.00 0.64 -0.05 25 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.51 -0.04 25 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.40 -0.04 25 0 62 0
29SEP27 6.25 C 0.00 0.00 0.00 0.31 -0.04 24 0 207 0
29SEP27 6.50 C 0.00 0.00 0.00 0.24 -0.03 24 0 13 0
29SEP27 6.75 C 0.00 0.00 0.00 0.18 -0.03 24 0 63 0
29SEP27 7.00 C 0.00 0.00 0.00 0.14 -0.02 24 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.11 -0.02 25 0 2 0
29SEP27 7.50 C 0.00 0.00 0.00 0.08 -0.02 24 0 15 0
29SEP27 7.75 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 52 0
29SEP27 8.25 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
TOTAL CALL 513 44,433 +417
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 112 0 0 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 97 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 82 0 480 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 225 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 990 0
29SEP26 5.50 P 0.01 0.01 0.01 0.02 0.00 29 340 885 0
29SEP26 5.75 P 0.08 0.08 0.06 0.09 +0.01 23 45 1,493 +30
29SEP26 6.00 P 0.26 0.26 0.26 0.29 +0.03 28 8 763 0
29SEP26 6.25 P 0.00 0.00 0.00 0.53 +0.03 0 0 1,028 -125
29SEP26 6.50 P 0.00 0.00 0.00 0.78 +0.02 0 0 530 -332
29SEP26 6.75 P 0.00 0.00 0.00 1.03 +0.04 0 0 68 0
29SEP26 7.00 P 0.00 0.00 0.00 1.28 +0.04 0 0 2,008 0
29SEP26 7.25 P 0.00 0.00 0.00 1.53 +0.04 0 0 1,225 0
29SEP26 7.50 P 0.00 0.00 0.00 1.78 +0.04 0 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 2.03 +0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.28 +0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.53 +0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.78 +0.04 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.03 +0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.28 +0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.53 +0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.78 +0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.03 +0.04 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.28 +0.04 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.78 +0.04 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.28 +0.04 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.78 +0.04 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.28 +0.04 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.78 +0.04 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.28 +0.04 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.78 +0.04 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.28 +0.04 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.78 +0.04 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 42 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 32 0 9 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 44 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 0.00 25 0 277 0
29OCT26 5.50 P 0.07 0.09 0.07 0.09 +0.02 25 33 941 -27
29OCT26 5.75 P 0.19 0.19 0.19 0.19 +0.01 25 90 1,213 +60
29OCT26 6.00 P 0.00 0.00 0.00 0.35 +0.02 25 0 741 0
29OCT26 6.25 P 0.00 0.00 0.00 0.56 +0.02 27 0 1,078 0
29OCT26 6.50 P 0.00 0.00 0.00 0.78 +0.01 0 0 1,321 0
29OCT26 6.75 P 0.00 0.00 0.00 1.03 +0.03 0 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.28 +0.04 0 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.53 +0.04 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.78 +0.04 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.03 +0.04 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.28 +0.04 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.53 +0.04 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.78 +0.04 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.03 +0.04 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.28 +0.04 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 34 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 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 26 0 12 0
27NOV26 5.25 P 0.05 0.05 0.05 0.06 0.00 24 135 359 +135
27NOV26 5.50 P 0.13 0.13 0.13 0.13 +0.01 24 15 1,376 +15
27NOV26 5.75 P 0.22 0.24 0.22 0.24 +0.01 24 65 5,487 -20
27NOV26 6.00 P 0.38 0.38 0.38 0.40 +0.02 25 15 804 +15
27NOV26 6.25 P 0.00 0.00 0.00 0.59 +0.02 26 0 390 0
27NOV26 6.50 P 0.00 0.00 0.00 0.78 -0.01 0 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 1.03 +0.02 0 0 26 0
27NOV26 7.00 P 0.00 0.00 0.00 1.28 +0.03 0 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.53 +0.03 0 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 1.78 +0.03 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.03 +0.03 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.28 +0.03 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.53 +0.03 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.78 +0.03 0 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.03 +0.03 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.28 +0.03 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 300 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 0.00 23 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 23 0 38 0
30DEC26 5.25 P 0.08 0.08 0.08 0.08 0.00 22 2 316 +2
30DEC26 5.50 P 0.00 0.00 0.00 0.16 +0.01 23 0 1,066 0
30DEC26 5.75 P 0.00 0.00 0.00 0.27 +0.01 23 0 2,646 0
30DEC26 6.00 P 0.00 0.00 0.00 0.43 +0.01 24 0 692 0
30DEC26 6.25 P 0.00 0.00 0.00 0.62 +0.03 25 0 191 0
30DEC26 6.50 P 0.00 0.00 0.00 0.81 +0.01 23 0 3,192 0
30DEC26 6.75 P 0.00 0.00 0.00 1.04 +0.02 24 0 444 0
30DEC26 7.00 P 0.00 0.00 0.00 1.28 +0.02 0 0 351 0
30DEC26 7.25 P 0.00 0.00 0.00 1.53 +0.03 0 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.78 +0.03 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.03 +0.03 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.28 +0.03 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.53 +0.03 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.78 +0.03 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.03 +0.03 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.28 +0.03 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.53 +0.03 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.78 +0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.03 +0.03 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.28 +0.03 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.78 +0.03 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.28 +0.03 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.78 +0.03 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.28 +0.03 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.78 +0.03 0 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 22 0 9 0
30MAR27 4.70 P 0.00 0.00 0.00 0.04 0.00 22 0 40 0
30MAR27 4.80 P 0.06 0.06 0.06 0.06 +0.01 23 1 8 -1
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 0.16 +0.01 23 0 397 0
30MAR27 5.50 P 0.00 0.00 0.00 0.25 +0.01 23 0 958 0
30MAR27 5.75 P 0.34 0.34 0.34 0.36 +0.01 23 198 656 +198
30MAR27 6.00 P 0.00 0.00 0.00 0.52 +0.03 24 0 85 0
30MAR27 6.25 P 0.00 0.00 0.00 0.67 +0.01 23 0 574 0
30MAR27 6.50 P 0.00 0.00 0.00 0.85 -0.01 22 0 429 0
30MAR27 6.75 P 0.00 0.00 0.00 1.06 -0.01 22 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.29 0.00 22 0 143 0
30MAR27 7.25 P 0.00 0.00 0.00 1.53 +0.02 0 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.78 +0.03 0 0 82 0
30MAR27 7.75 P 0.00 0.00 0.00 2.03 +0.03 0 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.28 +0.03 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.53 +0.03 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.78 +0.03 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.03 +0.03 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.28 +0.03 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.53 +0.03 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.78 +0.03 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.03 +0.03 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.28 +0.03 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.78 +0.03 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.07 0.00 20 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.09 +0.01 20 0 16 0
29JUN27 4.70 P 0.00 0.00 0.00 0.11 0.00 20 0 337 0
29JUN27 4.80 P 0.00 0.00 0.00 0.14 +0.01 20 0 77 0
29JUN27 4.90 P 0.00 0.00 0.00 0.17 +0.01 20 0 244 0
29JUN27 5.00 P 0.16 0.16 0.16 0.20 +0.01 20 2 216 0
29JUN27 5.25 P 0.00 0.00 0.00 0.31 +0.02 20 0 122 0
29JUN27 5.50 P 0.00 0.00 0.00 0.43 +0.02 19 0 639 0
29JUN27 5.75 P 0.48 0.48 0.48 0.58 +0.02 19 200 1,009 +200
29JUN27 6.00 P 0.00 0.00 0.00 0.75 +0.02 19 0 811 0
29JUN27 6.25 P 0.00 0.00 0.00 0.94 +0.03 18 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 1.14 +0.03 17 0 273 0
29JUN27 6.75 P 0.00 0.00 0.00 1.35 +0.03 14 0 104 0
29JUN27 7.00 P 0.00 0.00 0.00 1.57 +0.03 0 0 147 0
29JUN27 7.25 P 0.00 0.00 0.00 1.80 +0.04 0 0 13 0
29JUN27 7.50 P 0.00 0.00 0.00 2.03 +0.04 0 0 129 0
29JUN27 7.75 P 0.00 0.00 0.00 2.26 +0.04 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.49 +0.04 0 0 139 0
29JUN27 8.25 P 2.52 2.52 2.52 2.73 +0.04 0 1 1 0
29JUN27 8.50 P 0.00 0.00 0.00 2.96 +0.04 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.30 +0.14 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.44 +0.04 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.79 +0.16 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.03 +0.16 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.28 +0.17 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.52 +0.17 0 0 80 0
29SEP27 4.30 P 0.00 0.00 0.00 0.10 -0.01 23 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 0.13 0.13 0.13 0.15 -0.01 24 10 10 +10
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 0.00 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 0.49 0.52 0.49 0.55 0.00 23 7 351 +2
29SEP27 5.75 P 0.00 0.00 0.00 0.70 0.00 23 0 41 0
29SEP27 6.00 P 0.00 0.00 0.00 0.86 0.00 23 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.04 +0.01 22 0 2 0
29SEP27 6.50 P 0.00 0.00 0.00 1.23 +0.02 22 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.42 +0.01 21 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.63 +0.02 20 0 5 0
29SEP27 7.25 P 0.00 0.00 0.00 1.85 +0.03 18 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.06 +0.02 0 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.29 +0.03 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.51 +0.03 0 0 2 0
29SEP27 8.25 P 0.00 0.00 0.00 2.74 +0.03 0 0 1 0
TOTAL PUT 1,167 45,497 +162
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$ 13.210
29SEP26 8.00 C 0.00 0.00 0.00 5.21 -0.13 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.96 -0.13 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.71 -0.13 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.47 -0.12 123 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.22 -0.12 115 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.97 -0.12 107 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.72 -0.12 100 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.47 -0.12 92 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.22 -0.12 85 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.72 -0.12 71 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.22 -0.12 57 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.72 -0.12 44 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.22 -0.12 32 0 0 0
29SEP26 12.50 C 0.72 0.72 0.72 0.72 -0.13 19 22 36 +22
29SEP26 13.00 C 0.28 0.31 0.28 0.31 -0.11 24 66 889 -66
29SEP26 13.50 C 0.07 0.07 0.07 0.08 -0.05 25 22 820 -3
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 445 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 338 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 84 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 92 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 5.23 -0.13 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.99 -0.12 60 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.74 -0.12 56 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.49 -0.10 51 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.24 -0.10 46 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.99 -0.10 42 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.74 -0.12 37 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.49 -0.12 30 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.24 -0.12 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.74 -0.10 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.25 -0.12 27 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.76 -0.12 25 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.30 -0.11 25 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 0.90 -0.06 26 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.55 -0.10 24 0 134 0
29OCT26 13.50 C 0.31 0.33 0.31 0.33 -0.05 26 21 209 -15
29OCT26 14.00 C 0.16 0.16 0.16 0.16 -0.04 25 3 877 +3
29OCT26 14.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 591 0
29OCT26 15.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 525 0
29OCT26 15.50 C 0.00 0.00 0.00 0.02 0.00 27 0 323 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.49 -0.14 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.24 -0.14 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.99 -0.14 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.74 -0.14 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.49 -0.12 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.24 -0.15 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.74 -0.10 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.29 -0.08 25 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.83 -0.12 25 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 1.40 -0.11 25 0 14 0
27NOV26 12.50 C 0.00 0.00 0.00 1.03 -0.11 25 0 130 0
27NOV26 13.00 C 0.00 0.00 0.00 0.72 -0.08 25 0 40 0
27NOV26 13.50 C 0.00 0.00 0.00 0.46 -0.09 24 0 41 0
27NOV26 14.00 C 0.00 0.00 0.00 0.30 -0.06 25 0 69 0
27NOV26 14.50 C 0.00 0.00 0.00 0.18 -0.04 25 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 349 0
27NOV26 16.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.24 -0.12 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.99 -0.12 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.74 -0.12 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.50 -0.13 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.25 -0.13 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.00 -0.13 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.76 -0.12 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.52 -0.10 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.28 -0.11 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.80 -0.10 19 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.35 -0.08 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.91 -0.06 25 0 424 0
30DEC26 12.00 C 0.00 0.00 0.00 1.51 -0.10 25 0 79 0
30DEC26 12.50 C 0.00 0.00 0.00 1.17 -0.10 25 0 261 0
30DEC26 13.00 C 0.00 0.00 0.00 0.86 -0.08 25 0 280 0
30DEC26 13.50 C 0.00 0.00 0.00 0.59 -0.09 24 0 94 0
30DEC26 14.00 C 0.39 0.39 0.39 0.42 -0.05 25 19 161 0
30DEC26 14.50 C 0.00 0.00 0.00 0.27 -0.05 24 0 165 0
30DEC26 15.00 C 0.00 0.00 0.00 0.18 -0.03 25 0 45 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 -0.02 25 0 105 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 9 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 5.33 -0.08 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.09 -0.08 25 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.85 -0.07 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.61 -0.07 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.37 -0.07 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.13 -0.07 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.89 -0.07 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.66 -0.07 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.43 -0.07 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.98 -0.06 26 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.55 -0.06 26 0 18 0
30MAR27 11.50 C 0.00 0.00 0.00 2.16 -0.05 26 0 18 0
30MAR27 12.00 C 0.00 0.00 0.00 1.81 -0.08 26 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 1.49 -0.07 26 0 510 0
30MAR27 13.00 C 0.00 0.00 0.00 1.21 -0.06 26 0 57 0
30MAR27 13.50 C 0.00 0.00 0.00 0.94 -0.04 25 0 51 0
30MAR27 14.00 C 0.00 0.00 0.00 0.79 -0.01 27 0 101 0
30MAR27 14.50 C 0.00 0.00 0.00 0.58 -0.03 26 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.44 -0.03 25 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.34 -0.02 26 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.26 -0.02 26 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.19 -0.02 26 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 0.00 26 0 10 0
29JUN27 8.00 C 0.00 0.00 0.00 5.43 -0.07 32 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 5.20 -0.06 32 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.96 -0.06 31 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.73 -0.05 31 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.49 -0.06 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.26 -0.06 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.04 -0.05 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.81 -0.08 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.59 -0.06 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.17 -0.05 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.76 -0.07 27 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 2.39 -0.05 26 0 6 0
29JUN27 12.00 C 0.00 0.00 0.00 2.08 -0.04 27 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.78 -0.10 27 0 50 0
29JUN27 13.00 C 0.00 0.00 0.00 1.51 -0.05 27 50 54 +38
29JUN27 13.50 C 0.00 0.00 0.00 1.23 -0.09 26 50 50 +48
29JUN27 14.00 C 0.00 0.00 0.00 1.07 -0.04 27 0 15 0
29JUN27 14.50 C 0.00 0.00 0.00 0.86 -0.07 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.71 -0.06 26 0 3 0
29JUN27 15.50 C 0.00 0.00 0.00 0.58 -0.06 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.48 -0.05 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.39 -0.04 27 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.31 -0.04 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.25 -0.04 27 0 30 0
29JUN27 18.00 C 0.00 0.00 0.00 0.21 -0.02 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.16 -0.03 27 0 141 0
29SEP27 9.25 C 0.00 0.00 0.00 4.29 -0.05 31 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.06 -0.06 30 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.85 -0.05 30 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.63 -0.06 30 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.22 -0.06 29 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.83 -0.06 28 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.41 -0.17 26 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.14 -0.10 28 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.84 -0.09 28 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.57 -0.08 27 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.33 -0.08 27 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.12 -0.08 27 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 0.94 -0.07 27 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.79 -0.06 27 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.66 -0.05 27 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.55 -0.04 27 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.45 -0.05 27 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.37 -0.04 27 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.31 -0.03 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.25 -0.03 26 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.20 -0.03 26 0 0 0
TOTAL CALL 253 10,235 +27
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 153 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 145 0 110 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 136 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 127 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 119 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 111 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 103 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 96 0 122 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 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 0.02 +0.01 29 0 1,222 0
29SEP26 13.00 P 0.12 0.14 0.12 0.10 +0.02 26 20 626 0
29SEP26 13.50 P 0.00 0.00 0.00 0.36 +0.06 25 0 263 0
29SEP26 14.00 P 0.00 0.00 0.00 0.80 +0.11 27 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 1.29 +0.12 0 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 1.79 +0.12 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.29 +0.12 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.82 +0.10 84 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.32 +0.12 94 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.82 +0.13 104 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.32 +0.13 114 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.82 +0.13 123 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.32 +0.13 132 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 55 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 48 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 35 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 42 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 0.00 26 0 233 0
29OCT26 12.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 231 0
29OCT26 12.50 P 0.15 0.15 0.15 0.14 +0.01 25 20 503 +20
29OCT26 13.00 P 0.00 0.00 0.00 0.30 +0.03 24 0 228 0
29OCT26 13.50 P 0.00 0.00 0.00 0.56 +0.06 24 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.92 +0.09 25 0 30 0
29OCT26 14.50 P 0.00 0.00 0.00 1.34 +0.11 25 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 1.80 +0.11 25 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.36 +0.13 40 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.86 +0.13 46 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.35 +0.12 50 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.85 +0.09 55 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.35 +0.09 59 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.86 +0.10 65 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.36 +0.10 70 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 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 36 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 31 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 200 0
27NOV26 11.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 10 0
27NOV26 11.50 P 0.00 0.00 0.00 0.06 0.00 25 0 25 0
27NOV26 12.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 5 0
27NOV26 12.50 P 0.25 0.25 0.25 0.25 +0.02 25 5 17 +5
27NOV26 13.00 P 0.00 0.00 0.00 0.43 +0.03 25 0 43 0
27NOV26 13.50 P 0.00 0.00 0.00 0.69 +0.05 25 0 20 0
27NOV26 14.00 P 0.00 0.00 0.00 1.02 +0.07 25 0 18 0
27NOV26 14.50 P 0.00 0.00 0.00 1.40 +0.08 24 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 1.83 +0.09 24 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 2.36 +0.10 32 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.86 +0.13 36 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.35 +0.09 39 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.85 +0.09 43 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.35 +0.09 47 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.86 +0.10 51 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.36 +0.10 55 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 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 36 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 26 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 56 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 0.00 25 0 131 0
30DEC26 11.50 P 0.13 0.13 0.13 0.11 +0.01 25 20 105 +20
30DEC26 12.00 P 0.00 0.00 0.00 0.21 +0.02 25 0 216 0
30DEC26 12.50 P 0.00 0.00 0.00 0.35 +0.03 25 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.53 +0.03 24 0 151 0
30DEC26 13.50 P 0.00 0.00 0.00 0.79 +0.06 24 0 36 0
30DEC26 14.00 P 1.14 1.14 1.14 1.10 +0.06 24 13 13 +13
30DEC26 14.50 P 0.00 0.00 0.00 1.48 +0.08 25 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 1.89 +0.10 25 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 2.38 +0.09 28 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.86 +0.10 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.36 +0.10 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.86 +0.10 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.36 +0.10 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.86 +0.10 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.36 +0.10 46 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 28 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 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 26 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.05 +0.01 27 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.11 +0.02 26 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.18 +0.02 26 0 254 0
30MAR27 11.50 P 0.00 0.00 0.00 0.28 +0.03 26 0 74 0
30MAR27 12.00 P 0.00 0.00 0.00 0.40 +0.04 25 0 97 0
30MAR27 12.50 P 0.00 0.00 0.00 0.59 +0.03 26 0 122 0
30MAR27 13.00 P 0.00 0.00 0.00 0.79 +0.06 25 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.10 +0.07 27 0 4 0
30MAR27 14.00 P 0.00 0.00 0.00 1.33 +0.08 25 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 1.65 +0.08 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.07 +0.05 26 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 2.47 +0.05 26 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 2.91 +0.05 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.37 +0.06 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.86 +0.07 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.36 +0.08 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.86 +0.08 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.36 +0.07 36 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 27 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 27 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.07 0.00 27 0 51 0
29JUN27 9.50 P 0.00 0.00 0.00 0.09 0.00 27 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 0.00 27 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.22 0.00 27 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.32 0.00 27 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.46 +0.01 27 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.62 +0.01 27 0 12 0
29JUN27 12.50 P 0.00 0.00 0.00 0.82 +0.02 27 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 1.04 +0.04 27 50 50 +50
29JUN27 13.50 P 0.00 0.00 0.00 1.33 +0.04 28 50 87 +50
29JUN27 14.00 P 0.00 0.00 0.00 1.58 +0.03 27 0 23 0
29JUN27 14.50 P 0.00 0.00 0.00 1.90 +0.02 27 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.27 +0.04 27 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.65 +0.05 28 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.05 +0.05 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.46 +0.05 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.91 +0.06 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.37 +0.06 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.86 +0.08 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.36 +0.07 32 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.14 0.00 26 0 17 0
29SEP27 9.50 P 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.26 0.00 26 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.38 +0.02 27 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.52 +0.02 27 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.69 +0.03 27 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.86 +0.04 26 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.07 -0.02 26 0 1 0
29SEP27 13.00 P 0.00 0.00 0.00 1.32 +0.05 26 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.58 +0.04 25 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.90 +0.03 26 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 2.20 +0.01 25 0 15 0
29SEP27 15.00 P 0.00 0.00 0.00 2.58 +0.04 25 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 2.95 +0.05 25 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 3.37 +0.08 26 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.74 +0.06 25 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.16 +0.06 25 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.59 +0.07 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.02 +0.06 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.47 +0.06 23 0 0 0
TOTAL PUT 178 12,956 +158
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 26.57 -0.01 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.57 -0.01 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.57 -0.01 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.58 0.00 107 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.58 0.00 100 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 21.58 0.00 94 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.58 0.00 87 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.58 0.00 81 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.58 0.00 75 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.58 0.00 68 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.08 0.00 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.58 -0.01 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.08 -0.01 0 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 7.58 -0.01 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 5.09 -0.01 22 0 0 0
29SEP26 65.00 C 2.20 2.56 2.20 2.61 -0.10 15 2 1 +1
29SEP26 67.50 C 0.58 0.71 0.53 0.86 -0.05 21 53 505 +48
29SEP26 70.00 C 0.12 0.13 0.11 0.14 -0.02 22 134 1,012 -96
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 746 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 809 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,209 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3,188 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2,928 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 454 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 160 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 208 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 84 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 90 0 141 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 96 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 20.69 +0.06 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 19.70 +0.07 36 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 18.70 +0.06 28 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 17.70 +0.06 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 15.08 -0.08 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 12.72 -0.01 22 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 10.24 -0.01 22 0 15 0
29OCT26 60.00 C 0.00 0.00 0.00 7.81 -0.02 22 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 5.53 -0.03 22 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 3.55 -0.05 22 0 252 0
29OCT26 67.50 C 1.78 1.78 1.78 2.00 -0.11 21 1 113 +1
29OCT26 70.00 C 0.86 0.97 0.86 1.05 -0.05 22 16 157 -1
29OCT26 72.50 C 0.00 0.00 0.00 0.46 -0.03 22 0 233 0
29OCT26 75.00 C 0.00 0.00 0.00 0.18 -0.01 22 0 446 0
29OCT26 77.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 315 0
29OCT26 80.00 C 0.00 0.00 0.00 0.02 0.00 22 0 615 0
29OCT26 82.50 C 0.05 0.05 0.05 0.01 0.00 24 10 376 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 36 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 39 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 19.81 +0.18 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 18.82 +0.18 26 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 17.82 +0.18 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 15.08 -0.10 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 12.72 -0.02 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 10.49 -0.01 23 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 8.22 0.00 23 0 22 0
27NOV26 62.50 C 0.00 0.00 0.00 6.09 -0.14 23 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 4.30 -0.13 23 0 96 0
27NOV26 67.50 C 0.00 0.00 0.00 2.84 -0.12 22 0 77 0
27NOV26 70.00 C 1.60 1.60 1.60 1.80 -0.09 23 5 141 0
27NOV26 72.50 C 0.00 0.00 0.00 1.12 -0.02 23 0 140 0
27NOV26 75.00 C 0.00 0.00 0.00 0.64 0.00 24 0 45 0
27NOV26 77.50 C 0.37 0.40 0.37 0.34 0.00 23 55 85 +55
27NOV26 80.00 C 0.00 0.00 0.00 0.17 0.00 23 0 280 0
27NOV26 82.50 C 0.00 0.00 0.00 0.08 0.00 23 0 244 0
27NOV26 85.00 C 0.00 0.00 0.00 0.04 0.00 24 0 169 0
27NOV26 87.50 C 0.00 0.00 0.00 0.02 0.00 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 27 0 76 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 70 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 31 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 25.89 +0.20 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 24.90 +0.20 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.58 -0.14 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.58 -0.14 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 21.59 -0.16 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.69 -0.07 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.81 +0.03 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.82 +0.02 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.82 -0.06 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.29 -0.16 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.91 -0.19 0 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 10.83 -0.01 23 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 8.67 -0.01 23 0 413 0
30DEC26 62.50 C 0.00 0.00 0.00 6.67 -0.27 23 0 345 0
30DEC26 65.00 C 0.00 0.00 0.00 4.96 -0.18 23 0 1,077 0
30DEC26 67.50 C 3.43 3.43 3.43 3.61 -0.02 23 15 461 +15
30DEC26 70.00 C 0.00 0.00 0.00 2.54 -0.05 23 0 207 0
30DEC26 72.50 C 0.00 0.00 0.00 1.76 -0.01 24 0 923 0
30DEC26 75.00 C 1.14 1.14 1.14 1.14 -0.01 24 15 383 0
30DEC26 77.50 C 0.77 0.77 0.77 0.71 -0.01 24 10 303 0
30DEC26 80.00 C 0.00 0.00 0.00 0.43 -0.01 24 0 330 0
30DEC26 82.50 C 0.00 0.00 0.00 0.25 -0.01 23 0 334 0
30DEC26 85.00 C 0.00 0.00 0.00 0.14 -0.01 23 0 82 0
30DEC26 87.50 C 0.00 0.00 0.00 0.08 0.00 23 0 50 0
30DEC26 90.00 C 0.00 0.00 0.00 0.05 0.00 24 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 0.00 24 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 0.00 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 24.06 -0.17 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.12 -0.14 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 22.21 -0.12 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 21.19 -0.15 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.23 -0.18 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.29 -0.16 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.34 -0.17 17 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 16.03 -0.17 21 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 13.86 -0.09 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 11.76 -0.17 23 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 9.91 -0.26 24 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 8.21 -0.15 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 6.57 -0.18 24 0 7 0
30MAR27 67.50 C 5.12 5.12 5.12 5.24 -0.16 24 1 91 +1
30MAR27 70.00 C 0.00 0.00 0.00 4.13 -0.14 24 0 120 0
30MAR27 72.50 C 0.00 0.00 0.00 3.23 -0.08 24 0 224 0
30MAR27 75.00 C 0.00 0.00 0.00 2.51 -0.01 24 0 77 0
30MAR27 77.50 C 0.00 0.00 0.00 1.89 0.00 24 0 25 0
30MAR27 80.00 C 1.50 1.50 1.50 1.40 0.00 24 1 20 0
30MAR27 82.50 C 0.00 0.00 0.00 1.02 -0.01 24 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 0.74 0.00 24 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 0.53 0.00 24 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 0.36 -0.01 24 0 66 0
30MAR27 92.50 C 0.00 0.00 0.00 0.26 0.00 24 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.18 0.00 24 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.13 0.00 24 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 21.58 -0.14 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 20.64 -0.14 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 19.71 -0.14 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 18.80 -0.13 24 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 16.60 -0.10 24 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 14.47 -0.10 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 12.47 -0.01 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 10.61 -0.04 24 0 68 0
29JUN27 62.50 C 0.00 0.00 0.00 9.15 +0.18 25 0 25 0
29JUN27 65.00 C 0.00 0.00 0.00 7.45 -0.05 24 0 12 0
29JUN27 67.50 C 0.00 0.00 0.00 6.15 -0.05 24 0 132 0
29JUN27 70.00 C 0.00 0.00 0.00 5.18 +0.10 25 0 153 0
29JUN27 72.50 C 0.00 0.00 0.00 4.18 +0.07 25 0 275 0
29JUN27 75.00 C 0.00 0.00 0.00 3.34 -0.05 25 0 60 0
29JUN27 77.50 C 0.00 0.00 0.00 2.66 -0.05 25 0 263 0
29JUN27 80.00 C 2.27 2.27 2.27 2.03 -0.11 24 1 107 0
29JUN27 82.50 C 0.00 0.00 0.00 1.64 -0.04 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.27 -0.03 25 0 77 0
29JUN27 87.50 C 0.00 0.00 0.00 0.98 -0.03 24 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 0.73 -0.02 24 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 0.55 -0.03 24 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 0.42 -0.02 24 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.32 -0.01 24 0 4 0
29SEP27 48.00 C 0.00 0.00 0.00 20.71 -0.15 23 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 19.82 -0.13 24 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 18.95 -0.11 24 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 16.81 -0.10 25 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 14.75 -0.13 24 0 8 0
29SEP27 57.50 C 0.00 0.00 0.00 12.92 -0.05 25 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 11.18 -0.30 25 0 50 0
29SEP27 62.50 C 0.00 0.00 0.00 9.70 -0.18 25 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 8.29 -0.16 25 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 7.11 -0.08 25 0 56 0
29SEP27 70.00 C 0.00 0.00 0.00 6.06 0.00 25 0 1 0
29SEP27 72.50 C 5.27 5.27 5.27 5.07 0.00 25 35 50 +31
29SEP27 75.00 C 0.00 0.00 0.00 4.26 0.00 25 0 130 0
29SEP27 77.50 C 0.00 0.00 0.00 3.53 0.00 25 0 0 0
29SEP27 80.00 C 2.98 2.98 2.98 2.92 0.00 25 1 35 +1
29SEP27 82.50 C 0.00 0.00 0.00 2.42 0.00 25 0 1 0
29SEP27 85.00 C 0.00 0.00 0.00 1.97 0.00 25 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 1.63 0.00 25 0 20 0
29SEP27 90.00 C 0.00 0.00 0.00 1.32 +0.04 25 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 1.08 0.00 25 0 0 0
TOTAL CALL 355 24,121 +56
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 133 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 127 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 122 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 116 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 110 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 105 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 100 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 94 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 509 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 427 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 423 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 619 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 662 0
29SEP26 65.00 P 0.19 0.19 0.19 0.11 -0.01 22 2 1,004 0
29SEP26 67.50 P 1.15 1.15 0.83 0.81 +0.01 22 119 907 -54
29SEP26 70.00 P 0.00 0.00 0.00 2.56 -0.01 22 0 825 0
29SEP26 72.50 P 5.50 5.50 5.50 4.95 0.00 0 1 682 -1
29SEP26 75.00 P 0.00 0.00 0.00 7.45 0.00 0 0 120 -18
29SEP26 77.50 P 0.00 0.00 0.00 9.95 0.00 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.78 +0.33 89 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 15.28 +0.20 101 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.78 +0.20 112 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.28 +0.20 122 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.78 +0.20 132 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.28 +0.21 142 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 27.78 +0.21 151 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 30.28 +0.21 160 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 41 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 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 26 0 130 0
29OCT26 57.50 P 0.00 0.00 0.00 0.02 0.00 23 0 169 0
29OCT26 60.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 247 0
29OCT26 62.50 P 0.43 0.44 0.43 0.30 -0.02 22 43 223 +43
29OCT26 65.00 P 1.01 1.01 0.95 0.81 -0.02 22 12 1,331 0
29OCT26 67.50 P 2.12 2.12 2.12 1.84 +0.04 22 200 660 +100
29OCT26 70.00 P 3.44 3.44 3.38 3.38 +0.09 23 2 405 -2
29OCT26 72.50 P 0.00 0.00 0.00 5.23 -0.03 22 0 205 0
29OCT26 75.00 P 0.00 0.00 0.00 7.50 -0.01 22 0 54 0
29OCT26 77.50 P 0.00 0.00 0.00 9.95 0.00 0 0 105 0
29OCT26 80.00 P 0.00 0.00 0.00 12.82 +0.07 42 0 15 0
29OCT26 82.50 P 0.00 0.00 0.00 15.28 +0.20 47 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 17.78 +0.20 52 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 20.28 +0.20 57 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 22.78 +0.20 61 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 25.28 +0.21 65 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 27.78 +0.21 70 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 30.28 +0.21 74 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 24 0 90 0
27NOV26 57.50 P 0.00 0.00 0.00 0.13 -0.01 23 0 85 0
27NOV26 60.00 P 0.49 0.49 0.49 0.35 0.00 23 2 120 +2
27NOV26 62.50 P 0.00 0.00 0.00 0.78 -0.01 23 0 153 0
27NOV26 65.00 P 1.61 1.61 1.55 1.46 -0.01 23 9 342 +9
27NOV26 67.50 P 0.00 0.00 0.00 2.56 +0.05 24 0 198 0
27NOV26 70.00 P 4.18 4.18 4.18 4.07 +0.10 24 9 111 0
27NOV26 72.50 P 6.36 6.38 6.30 5.74 +0.01 23 26 106 0
27NOV26 75.00 P 0.00 0.00 0.00 7.79 0.00 23 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 10.05 0.00 23 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 12.83 +0.08 33 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 15.40 +0.15 39 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 17.90 +0.15 43 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 20.40 +0.15 47 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 22.90 +0.15 50 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 25.40 +0.15 54 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 27.90 +0.15 57 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 30.40 +0.15 60 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 33 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 154 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.11 0.12 0.11 0.05 0.00 24 7 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.14 0.00 24 0 209 0
30DEC26 57.50 P 0.42 0.42 0.42 0.32 0.00 24 6 206 0
30DEC26 60.00 P 0.00 0.00 0.00 0.66 -0.01 24 0 698 0
30DEC26 62.50 P 1.28 1.28 1.28 1.21 +0.01 24 4 477 0
30DEC26 65.00 P 0.00 0.00 0.00 2.00 0.00 23 0 230 0
30DEC26 67.50 P 0.00 0.00 0.00 3.11 0.00 24 0 167 0
30DEC26 70.00 P 0.00 0.00 0.00 4.56 +0.07 24 0 180 0
30DEC26 72.50 P 0.00 0.00 0.00 6.17 0.00 23 0 678 0
30DEC26 75.00 P 0.00 0.00 0.00 8.11 0.00 23 0 27 0
30DEC26 77.50 P 0.00 0.00 0.00 10.25 0.00 23 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 12.92 +0.17 29 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 15.40 +0.15 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.90 +0.15 36 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.40 +0.15 40 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.93 +0.18 43 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.43 +0.18 46 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 27.93 +0.18 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.43 +0.18 52 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 0.00 24 0 43 0
30MAR27 57.50 P 0.00 0.00 0.00 0.95 +0.02 24 0 143 0
30MAR27 60.00 P 0.00 0.00 0.00 1.45 +0.02 24 0 261 0
30MAR27 62.50 P 0.00 0.00 0.00 2.14 +0.01 24 0 134 0
30MAR27 65.00 P 0.00 0.00 0.00 3.11 +0.09 24 0 210 0
30MAR27 67.50 P 0.00 0.00 0.00 4.28 +0.14 24 0 99 0
30MAR27 70.00 P 0.00 0.00 0.00 5.67 +0.14 24 0 157 0
30MAR27 72.50 P 0.00 0.00 0.00 7.29 +0.12 24 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 9.12 +0.14 25 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 10.91 -0.03 24 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 13.38 +0.18 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 15.61 +0.21 28 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.95 +0.09 29 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 20.40 +0.14 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.93 +0.18 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 25.46 +0.21 36 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 27.93 +0.18 38 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 30.43 +0.18 40 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.25 -0.02 24 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.32 -0.01 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.40 -0.02 24 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.50 -0.02 24 0 71 0
29JUN27 52.50 P 0.00 0.00 0.00 0.82 -0.02 24 0 2 0
29JUN27 55.00 P 0.00 0.00 0.00 1.27 -0.03 25 0 54 0
29JUN27 57.50 P 0.00 0.00 0.00 1.81 0.00 24 0 134 0
29JUN27 60.00 P 0.00 0.00 0.00 2.49 -0.04 24 0 100 0
29JUN27 62.50 P 0.00 0.00 0.00 3.39 -0.04 24 0 55 0
29JUN27 65.00 P 0.00 0.00 0.00 4.46 -0.05 24 0 19 0
29JUN27 67.50 P 0.00 0.00 0.00 5.70 -0.05 23 0 196 0
29JUN27 70.00 P 0.00 0.00 0.00 7.10 -0.04 23 0 278 0
29JUN27 72.50 P 0.00 0.00 0.00 8.71 +0.03 23 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 10.48 +0.14 24 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 12.50 +0.29 24 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 14.52 +0.18 25 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 16.62 +0.23 25 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 18.76 +0.23 25 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 20.96 +0.26 25 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 23.19 +0.26 25 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 25.47 +0.22 25 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 27.93 +0.18 27 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 30.43 +0.18 29 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.59 0.00 25 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 0.70 0.00 25 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.86 0.00 25 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 1.29 +0.01 25 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.84 +0.01 25 0 58 0
29SEP27 57.50 P 0.00 0.00 0.00 2.49 +0.03 25 0 35 0
29SEP27 60.00 P 0.00 0.00 0.00 3.31 +0.08 25 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 4.14 -0.02 24 0 4 0
29SEP27 65.00 P 0.00 0.00 0.00 5.39 +0.14 25 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 6.55 +0.02 24 0 21 0
29SEP27 70.00 P 0.00 0.00 0.00 7.96 +0.04 24 0 2 0
29SEP27 72.50 P 0.00 0.00 0.00 9.54 +0.10 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 11.26 +0.12 24 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 13.28 +0.32 25 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 15.22 +0.20 25 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 17.22 +0.20 25 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 19.30 +0.23 26 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 21.43 +0.23 26 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 23.60 +0.23 26 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 25.83 +0.25 26 0 0 0
TOTAL PUT 442 19,846 +79
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$ 46.440
29SEP26 27.00 C 0.00 0.00 0.00 19.46 +0.44 137 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.46 +0.44 127 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.46 +0.44 117 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.46 +0.44 107 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.46 +0.44 97 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.46 +0.44 88 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.46 +0.44 78 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.46 +0.44 66 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.46 +0.44 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.46 +0.44 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.46 +0.44 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.46 +0.43 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.46 +0.43 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.46 +0.43 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.46 +0.43 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.46 +0.43 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.47 +0.43 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.48 +0.40 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.57 +0.33 21 0 0 0
29SEP26 46.00 C 0.56 0.71 0.56 0.80 +0.19 20 23 167 +15
29SEP26 47.00 C 0.00 0.00 0.00 0.33 +0.09 21 0 320 0
29SEP26 48.00 C 0.00 0.00 0.00 0.10 +0.02 21 0 243 0
29SEP26 49.00 C 0.03 0.03 0.03 0.02 0.00 21 2 449 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 24 0 195 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 62 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 83 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 92 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.54 +0.43 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.55 +0.44 31 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.55 +0.44 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.55 +0.43 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.56 +0.44 24 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.56 +0.43 18 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.57 +0.42 20 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.60 +0.41 21 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.65 +0.39 21 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 3.75 +0.31 21 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 2.91 +0.26 21 0 31 0
29OCT26 45.00 C 0.00 0.00 0.00 2.18 +0.26 21 0 106 0
29OCT26 46.00 C 1.34 1.34 1.34 1.51 +0.17 20 15 115 +15
29OCT26 47.00 C 0.00 0.00 0.00 1.03 +0.13 20 0 112 0
29OCT26 48.00 C 0.57 0.64 0.57 0.67 +0.10 20 16 236 0
29OCT26 49.00 C 0.00 0.00 0.00 0.41 +0.06 20 0 269 0
29OCT26 50.00 C 0.00 0.00 0.00 0.25 +0.04 21 0 141 0
29OCT26 52.50 C 0.00 0.00 0.00 0.06 +0.01 21 0 115 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 21 0 65 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 107 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 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 47 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.55 +0.40 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.55 +0.30 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.56 +0.32 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.70 +0.42 22 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.75 +0.40 22 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.83 +0.38 22 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 4.96 +0.36 22 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 4.14 +0.33 22 0 80 0
27NOV26 44.00 C 0.00 0.00 0.00 3.34 +0.19 21 0 38 0
27NOV26 45.00 C 0.00 0.00 0.00 2.64 +0.17 21 0 151 0
27NOV26 46.00 C 2.01 2.02 2.01 2.07 +0.16 21 18 86 -3
27NOV26 47.00 C 1.36 1.55 1.36 1.59 +0.14 21 12 93 +1
27NOV26 48.00 C 0.00 0.00 0.00 1.19 +0.13 22 0 99 0
27NOV26 49.00 C 0.00 0.00 0.00 0.88 +0.11 22 0 122 0
27NOV26 50.00 C 0.00 0.00 0.00 0.63 +0.07 22 0 53 0
27NOV26 52.50 C 0.00 0.00 0.00 0.26 +0.03 22 0 33 0
27NOV26 55.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 19 0
27NOV26 57.50 C 0.00 0.00 0.00 0.03 0.00 22 0 17 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 23 0 721 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.68 +0.43 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.69 +0.43 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.70 +0.44 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.71 +0.44 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.54 +0.26 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.55 +0.24 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.55 +0.21 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.56 +0.18 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.61 +0.20 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.70 +0.22 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.97 +0.38 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.10 +0.37 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.27 +0.34 22 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 4.50 +0.31 22 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 3.75 +0.17 21 0 75 0
30DEC26 45.00 C 0.00 0.00 0.00 3.14 +0.20 22 0 139 0
30DEC26 46.00 C 2.27 2.27 2.27 2.55 +0.16 22 15 77 +15
30DEC26 47.00 C 0.00 0.00 0.00 2.05 +0.14 22 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 1.63 +0.12 22 0 161 0
30DEC26 49.00 C 0.00 0.00 0.00 1.27 +0.08 22 0 251 0
30DEC26 50.00 C 0.00 0.00 0.00 0.99 +0.06 22 0 103 0
30DEC26 52.50 C 0.00 0.00 0.00 0.52 +0.06 22 0 113 0
30DEC26 55.00 C 0.00 0.00 0.00 0.24 +0.03 22 0 331 0
30DEC26 57.50 C 0.00 0.00 0.00 0.10 +0.01 22 0 115 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 0.00 22 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 0.00 23 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 126 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 12.89 +0.13 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.95 +0.08 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.02 +0.13 16 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.10 +0.09 19 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.20 +0.13 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.29 +0.24 19 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.60 +0.36 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.80 +0.34 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.05 +0.32 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.35 +0.20 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.83 +0.34 23 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 4.11 +0.20 22 0 51 0
30MAR27 46.00 C 0.00 0.00 0.00 3.56 +0.19 22 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 3.07 +0.17 22 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 2.63 +0.16 22 0 34 0
30MAR27 49.00 C 0.00 0.00 0.00 2.25 +0.15 22 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.91 +0.14 22 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 1.22 +0.11 22 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.74 +0.06 22 0 74 0
30MAR27 57.50 C 0.00 0.00 0.00 0.44 +0.04 22 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.25 +0.02 22 0 16 0
30MAR27 62.50 C 0.00 0.00 0.00 0.14 +0.01 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 0.00 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 13.13 +0.34 15 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.44 +0.57 26 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.42 +0.47 23 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.40 +0.09 20 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.53 +0.08 21 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.69 +0.06 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.96 +0.37 22 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.20 +0.36 22 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 6.47 +0.33 22 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.80 +0.33 22 0 25 0
29JUN27 44.00 C 0.00 0.00 0.00 5.16 +0.29 22 0 16 0
29JUN27 45.00 C 0.00 0.00 0.00 4.57 +0.28 22 0 35 0
29JUN27 46.00 C 0.00 0.00 0.00 4.12 +0.23 22 0 36 0
29JUN27 47.00 C 0.00 0.00 0.00 3.63 +0.22 22 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 3.19 +0.23 22 0 17 0
29JUN27 49.00 C 0.00 0.00 0.00 2.77 +0.19 22 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.41 +0.20 22 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 1.64 +0.13 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.10 +0.09 22 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 0.73 +0.08 22 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 0.47 +0.05 22 0 250 0
29JUN27 62.50 C 0.00 0.00 0.00 0.30 +0.04 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.18 +0.02 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 11.45 +0.40 22 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.58 +0.27 22 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.75 +0.30 22 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.94 +0.31 22 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.18 +0.35 22 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.45 +0.33 22 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.77 +0.32 22 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.12 +0.12 22 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.62 +0.21 23 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 5.04 +0.19 23 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.49 +0.14 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.03 +0.16 22 0 2 0
29SEP27 48.00 C 0.00 0.00 0.00 3.63 +0.25 22 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.25 +0.20 23 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.89 +0.17 23 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 2.12 +0.13 22 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.54 +0.11 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.10 +0.08 22 0 38 0
29SEP27 60.00 C 0.00 0.00 0.00 0.78 +0.06 22 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.54 +0.04 22 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.36 +0.02 22 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.26 +0.02 22 0 0 0
TOTAL CALL 101 7,545 +43
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 106 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 98 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 90 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 83 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 150 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 215 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 326 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 -0.04 22 0 370 0
29SEP26 45.00 P 0.00 0.00 0.00 0.11 -0.11 22 0 473 0
29SEP26 46.00 P 0.00 0.00 0.00 0.37 -0.19 22 0 369 0
29SEP26 47.00 P 0.00 0.00 0.00 0.87 -0.34 21 0 254 0
29SEP26 48.00 P 0.00 0.00 0.00 1.64 -0.41 21 0 269 0
29SEP26 49.00 P 0.00 0.00 0.00 2.57 -0.43 22 0 112 0
29SEP26 50.00 P 0.00 0.00 0.00 3.56 -0.44 0 0 85 0
29SEP26 52.50 P 0.00 0.00 0.00 6.06 -0.44 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.76 -0.27 87 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.29 -0.26 106 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.78 -0.25 120 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.24 -0.33 130 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.77 -0.27 147 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.24 -0.32 155 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.78 -0.29 173 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.26 -0.31 182 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.78 -0.28 196 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 37.00 P 0.04 0.04 0.04 0.01 0.00 30 2 15 -2
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
29OCT26 40.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 14 0
29OCT26 41.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 28 0
29OCT26 42.00 P 0.19 0.19 0.19 0.09 -0.04 21 2 69 0
29OCT26 43.00 P 0.00 0.00 0.00 0.18 -0.08 21 0 101 0
29OCT26 44.00 P 0.57 0.57 0.57 0.35 -0.11 21 3 177 +3
29OCT26 45.00 P 0.85 0.85 0.85 0.62 -0.17 21 2 314 0
29OCT26 46.00 P 0.00 0.00 0.00 1.01 -0.20 21 0 203 0
29OCT26 47.00 P 0.00 0.00 0.00 1.53 -0.25 21 0 119 0
29OCT26 48.00 P 0.00 0.00 0.00 2.19 -0.25 22 0 86 0
29OCT26 49.00 P 0.00 0.00 0.00 2.86 -0.39 21 0 72 0
29OCT26 50.00 P 0.00 0.00 0.00 3.70 -0.41 21 0 47 0
29OCT26 52.50 P 0.00 0.00 0.00 6.06 -0.44 0 0 12 0
29OCT26 55.00 P 0.00 0.00 0.00 8.76 -0.27 40 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.29 -0.26 49 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.78 -0.25 56 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.29 -0.28 63 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.77 -0.27 68 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.24 -0.32 72 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.78 -0.29 80 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
27NOV26 38.00 P 0.12 0.12 0.12 0.03 -0.01 23 2 4 +2
27NOV26 39.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 13 0
27NOV26 40.00 P 0.00 0.00 0.00 0.10 -0.03 22 0 18 0
27NOV26 41.00 P 0.00 0.00 0.00 0.18 -0.05 22 0 110 0
27NOV26 42.00 P 0.00 0.00 0.00 0.30 -0.08 22 0 17 0
27NOV26 43.00 P 0.69 0.69 0.69 0.48 -0.12 22 15 36 +15
27NOV26 44.00 P 0.00 0.00 0.00 0.74 -0.15 22 0 70 0
27NOV26 45.00 P 1.26 1.26 1.22 1.08 -0.16 23 11 206 +11
27NOV26 46.00 P 1.55 1.55 1.55 1.51 -0.16 23 1 189 +1
27NOV26 47.00 P 0.00 0.00 0.00 1.99 -0.21 22 0 85 0
27NOV26 48.00 P 0.00 0.00 0.00 2.59 -0.28 22 0 150 0
27NOV26 49.00 P 0.00 0.00 0.00 3.24 -0.34 22 0 110 0
27NOV26 50.00 P 0.00 0.00 0.00 4.00 -0.36 22 0 22 0
27NOV26 52.50 P 0.00 0.00 0.00 6.15 -0.42 22 0 7 0
27NOV26 55.00 P 0.00 0.00 0.00 8.76 -0.27 32 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 11.29 -0.26 38 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.78 -0.25 44 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.29 -0.28 49 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.77 -0.27 53 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.24 -0.32 57 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.78 -0.29 62 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 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 26 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.03 0.00 23 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 0.13 -0.03 22 0 54 0
30DEC26 40.00 P 0.00 0.00 0.00 0.22 -0.05 22 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 0.34 -0.07 22 0 43 0
30DEC26 42.00 P 0.00 0.00 0.00 0.51 -0.10 22 0 44 0
30DEC26 43.00 P 0.90 0.90 0.90 0.74 -0.13 22 2 41 +2
30DEC26 44.00 P 1.24 1.27 1.24 1.04 -0.15 22 5 73 +5
30DEC26 45.00 P 0.00 0.00 0.00 1.41 -0.12 22 0 458 0
30DEC26 46.00 P 0.00 0.00 0.00 1.83 -0.15 22 0 143 0
30DEC26 47.00 P 0.00 0.00 0.00 2.34 -0.19 22 0 155 0
30DEC26 48.00 P 0.00 0.00 0.00 2.92 -0.15 22 0 100 0
30DEC26 49.00 P 0.00 0.00 0.00 3.53 -0.32 22 0 29 0
30DEC26 50.00 P 0.00 0.00 0.00 4.25 -0.34 22 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 6.28 -0.40 22 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 8.85 -0.30 29 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 11.29 -0.26 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.78 -0.25 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.29 -0.28 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.77 -0.27 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.24 -0.32 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.78 -0.29 53 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.26 -0.31 56 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.78 -0.28 60 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 0.13 -0.02 22 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 0.19 -0.04 22 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.29 -0.04 22 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 0.41 -0.05 22 0 28 0
30MAR27 40.00 P 0.00 0.00 0.00 0.57 -0.07 22 0 18 0
30MAR27 41.00 P 0.00 0.00 0.00 0.76 -0.07 22 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 0.98 -0.11 22 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 1.25 -0.11 22 0 36 0
30MAR27 44.00 P 0.00 0.00 0.00 1.57 -0.14 21 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 1.98 -0.14 22 0 93 0
30MAR27 46.00 P 0.00 0.00 0.00 2.43 -0.16 22 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 2.93 -0.19 22 0 78 0
30MAR27 48.00 P 0.00 0.00 0.00 3.50 -0.19 22 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 4.17 -0.17 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.86 -0.19 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.65 -0.35 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.04 -0.23 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.42 -0.18 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.78 -0.25 29 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.29 -0.28 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.77 -0.27 36 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.24 -0.32 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.78 -0.29 42 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.26 -0.31 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.78 -0.28 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.20 -0.03 22 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.29 -0.03 22 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.40 -0.05 22 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.52 -0.08 22 0 11 0
29JUN27 38.00 P 0.00 0.00 0.00 0.72 -0.06 22 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 0.93 -0.06 22 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 1.17 -0.08 22 0 62 0
29JUN27 41.00 P 0.00 0.00 0.00 1.46 -0.05 22 0 177 0
29JUN27 42.00 P 0.00 0.00 0.00 1.75 -0.09 22 0 134 0
29JUN27 43.00 P 0.00 0.00 0.00 2.10 -0.11 22 0 77 0
29JUN27 44.00 P 0.00 0.00 0.00 2.50 -0.14 21 0 54 0
29JUN27 45.00 P 0.00 0.00 0.00 2.95 -0.16 21 0 20 0
29JUN27 46.00 P 0.00 0.00 0.00 3.45 -0.17 21 0 200 0
29JUN27 47.00 P 0.00 0.00 0.00 4.00 -0.18 21 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 4.59 -0.17 21 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 5.23 -0.17 21 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 5.98 -0.11 22 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.96 -0.15 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.05 0.00 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.17 -0.05 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.41 -0.06 25 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.68 -0.10 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.02 -0.23 26 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.39 -0.26 26 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.78 -0.29 27 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.61 -0.06 22 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.81 -0.07 22 0 20 0
29SEP27 38.00 P 0.00 0.00 0.00 1.02 -0.09 22 0 20 0
29SEP27 39.00 P 0.00 0.00 0.00 1.26 -0.03 22 0 13 0
29SEP27 40.00 P 0.00 0.00 0.00 1.55 -0.06 22 0 20 0
29SEP27 41.00 P 0.00 0.00 0.00 1.81 -0.12 22 0 32 0
29SEP27 42.00 P 0.00 0.00 0.00 2.12 -0.14 22 0 12 0
29SEP27 43.00 P 0.00 0.00 0.00 2.53 -0.13 22 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 2.94 -0.17 22 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 3.42 -0.15 22 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 3.93 -0.15 22 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 4.47 -0.16 22 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 5.06 -0.16 22 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 5.65 -0.18 22 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 6.41 -0.10 22 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 8.30 -0.09 23 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 10.26 -0.21 23 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 12.18 -0.39 22 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 14.41 -0.35 22 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 16.68 -0.35 23 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 19.02 -0.34 23 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 21.39 -0.33 24 0 0 0
TOTAL PUT 45 8,264 +37
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$ 29.700
25SEP26 19.25 C 0.00 0.00 0.00 10.45 +0.61 0 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 10.20 +0.61 0 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 9.95 +0.61 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 9.70 +0.61 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 9.21 +0.62 156 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 8.71 +0.62 146 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 8.21 +0.62 137 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 7.71 +0.62 128 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 7.21 +0.62 119 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 6.71 +0.62 110 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 6.21 +0.62 101 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 5.71 +0.62 92 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 5.21 +0.62 84 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 4.71 +0.62 76 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 4.21 +0.62 68 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 3.71 +0.62 60 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 3.21 +0.61 52 0 15 0
25SEP26 27.00 C 0.00 0.00 0.00 2.71 +0.60 44 0 15 0
25SEP26 27.50 C 0.00 0.00 0.00 2.21 +0.59 36 0 55 0
25SEP26 28.00 C 1.76 1.76 1.76 1.74 +0.54 43 15 41 +15
25SEP26 28.50 C 1.25 1.25 1.25 1.25 +0.42 35 4 6 +4
25SEP26 29.00 C 0.85 0.87 0.85 0.87 +0.33 40 10 49 -10
25SEP26 29.50 C 0.25 0.60 0.25 0.55 +0.22 40 25 174 +25
25SEP26 30.00 C 0.12 0.36 0.12 0.33 +0.13 42 143 147 +114
25SEP26 30.50 C 0.14 0.14 0.14 0.18 +0.07 43 5 153 +5
25SEP26 31.00 C 0.07 0.12 0.07 0.09 +0.03 44 20 53 +19
25SEP26 31.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 2 0
25SEP26 32.00 C 0.03 0.03 0.03 0.03 +0.01 50 10 55 +10
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 48 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 68 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 119 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 0.00 129 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 20.46 +0.62 297 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 20.23 +0.64 349 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 19.96 +0.62 283 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 19.71 +0.62 276 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 19.21 +0.62 262 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 18.71 +0.62 249 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 18.21 +0.62 237 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 17.71 +0.62 225 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 17.21 +0.62 213 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 16.71 +0.62 202 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 16.21 +0.62 191 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 15.71 +0.62 180 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 15.21 +0.62 170 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.71 +0.62 160 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 14.21 +0.62 149 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.71 +0.62 139 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 13.21 +0.62 127 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 12.71 +0.62 113 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 12.21 +0.62 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.71 +0.62 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.21 +0.62 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.71 +0.62 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.20 +0.61 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.73 +0.64 127 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 8.71 +0.62 0 0 0 0
29SEP26 22.00 C 7.68 7.68 7.68 7.76 +0.67 115 6 715 -6
29SEP26 23.00 C 0.00 0.00 0.00 6.71 +0.61 0 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.71 +0.61 0 0 280 0
29SEP26 25.00 C 0.00 0.00 0.00 4.75 +0.64 68 0 1,207 0
29SEP26 26.00 C 0.00 0.00 0.00 3.73 +0.59 47 0 1,650 0
29SEP26 27.00 C 0.00 0.00 0.00 2.72 +0.51 30 0 4,543 0
29SEP26 28.00 C 1.85 1.85 1.85 1.81 +0.42 37 14 6,461 -14
29SEP26 29.00 C 0.60 1.05 0.60 1.03 +0.35 37 274 2,622 -135
29SEP26 30.00 C 0.25 0.52 0.24 0.48 +0.10 37 285 7,518 +186
29SEP26 31.00 C 0.10 0.22 0.10 0.20 -0.02 38 309 2,891 +221
29SEP26 32.00 C 0.04 0.09 0.04 0.08 -0.05 41 29 4,977 +4
29SEP26 33.00 C 0.02 0.02 0.02 0.02 -0.07 40 150 3,175 -45
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.06 44 0 3,047 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 2,751 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.03 60 0 4,825 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 1,607 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.01 74 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 94 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 100 0 88 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 106 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 111 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 117 0 70 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 122 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 127 0 185 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 132 0 354 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 142 0 120 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 154 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 0.00 185 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 10.22 - 94 0 0 -
02OCT26 19.75 C 0.00 0.00 0.00 9.97 +0.62 90 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 9.73 +0.63 102 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 9.22 +0.62 81 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 8.72 +0.61 75 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 8.22 +0.62 69 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 7.76 +0.66 94 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 7.22 +0.62 58 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 6.72 +0.62 52 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 6.22 +0.62 45 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 5.72 +0.62 38 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 5.22 +0.61 0 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 4.75 +0.64 55 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 4.23 +0.61 41 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 3.73 +0.59 36 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 3.25 +0.57 39 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 2.77 +0.49 37 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 2.32 +0.56 38 0 0 0
02OCT26 28.00 C 1.90 1.90 1.90 1.90 +0.51 38 14 14 +14
02OCT26 28.50 C 0.00 0.00 0.00 1.47 +0.41 36 0 0 0
02OCT26 29.00 C 0.87 0.87 0.87 1.12 +0.34 36 15 16 +15
02OCT26 29.50 C 0.78 0.83 0.78 0.82 +0.25 35 32 76 +29
02OCT26 30.00 C 0.45 0.60 0.45 0.60 +0.20 37 39 95 +31
02OCT26 30.50 C 0.00 0.00 0.00 0.42 +0.14 37 0 0 0
02OCT26 31.00 C 0.25 0.25 0.25 0.29 +0.07 38 4 4 +4
02OCT26 31.50 C 0.21 0.21 0.19 0.20 +0.06 39 23 23 +23
02OCT26 32.00 C 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.09 +0.03 40 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.03 -0.04 44 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 0.01 -0.04 43 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 20.50 +0.65 198 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 20.24 +0.64 187 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 19.96 +0.61 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 19.74 +0.64 179 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 19.22 +0.62 149 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 18.72 +0.61 142 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 18.24 +0.64 156 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 17.72 +0.62 127 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 17.22 +0.62 120 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 16.73 +0.63 128 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 16.24 +0.64 129 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 15.73 +0.62 116 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 15.21 +0.60 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 14.71 +0.61 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 14.21 +0.60 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 13.73 +0.62 95 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 13.21 +0.60 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 12.71 +0.61 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 12.23 +0.62 80 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 11.73 +0.61 76 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 11.25 +0.64 83 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 10.74 +0.63 74 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.22 +0.61 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.74 +0.64 66 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.74 +0.63 58 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.76 +0.64 57 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.74 +0.62 44 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 5.81 +0.67 50 0 75 0
29OCT26 25.00 C 0.00 0.00 0.00 4.76 +0.57 36 0 248 0
29OCT26 26.00 C 0.00 0.00 0.00 3.83 +0.60 37 0 455 0
29OCT26 27.00 C 3.01 3.01 3.01 3.00 +0.56 38 15 746 +15
29OCT26 28.00 C 2.13 2.13 2.13 2.22 +0.38 36 15 1,668 +11
29OCT26 29.00 C 1.38 1.63 1.38 1.57 +0.31 35 173 5,265 +90
29OCT26 30.00 C 0.80 1.16 0.80 1.11 +0.21 36 862 7,080 +429
29OCT26 31.00 C 0.57 0.83 0.57 0.78 +0.17 37 800 4,055 +451
29OCT26 32.00 C 0.53 0.57 0.52 0.53 +0.11 38 373 2,852 +119
29OCT26 33.00 C 0.38 0.39 0.34 0.35 +0.08 38 84 2,433 +69
29OCT26 34.00 C 0.18 0.25 0.18 0.24 +0.06 39 204 859 -149
29OCT26 35.00 C 0.12 0.19 0.12 0.16 +0.04 40 105 697 +100
29OCT26 36.00 C 0.11 0.11 0.11 0.10 +0.02 40 40 791 +40
29OCT26 37.00 C 0.07 0.07 0.07 0.07 +0.02 41 10 566 0
29OCT26 38.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 333 0
29OCT26 39.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 285 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 434 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 361 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 151 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 260 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 325 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 175 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 73 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 20.50 +0.65 159 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 20.24 +0.64 151 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 19.96 +0.61 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 19.74 +0.64 144 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 19.22 +0.62 123 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 18.72 +0.61 117 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 18.24 +0.64 125 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 17.72 +0.62 106 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 17.22 +0.62 100 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 16.73 +0.63 105 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 16.24 +0.64 104 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 15.73 +0.62 95 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 15.22 +0.61 78 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 14.72 +0.62 70 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 14.22 +0.61 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 13.73 +0.62 77 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 13.22 +0.61 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 12.72 +0.62 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 12.23 +0.62 66 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 11.73 +0.61 62 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 11.25 +0.64 67 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 10.74 +0.63 60 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 10.23 +0.62 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.74 +0.63 54 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.74 +0.63 48 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.76 +0.64 46 0 1 0
27NOV26 23.00 C 0.00 0.00 0.00 6.74 +0.59 36 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 5.81 +0.65 40 0 15 0
27NOV26 25.00 C 0.00 0.00 0.00 4.89 +0.54 38 0 45 0
27NOV26 26.00 C 0.00 0.00 0.00 4.07 +0.49 38 0 229 0
27NOV26 27.00 C 2.83 2.83 2.83 3.34 +0.48 38 15 315 +15
27NOV26 28.00 C 0.00 0.00 0.00 2.68 +0.40 38 0 604 0
27NOV26 29.00 C 1.76 2.16 1.76 2.16 +0.35 39 43 847 +28
27NOV26 30.00 C 1.73 1.74 1.72 1.71 +0.30 39 800 990 +745
27NOV26 31.00 C 1.26 1.35 1.26 1.33 +0.24 39 19 893 +2
27NOV26 32.00 C 1.01 1.04 0.99 1.04 +0.20 39 321 1,127 +262
27NOV26 33.00 C 0.75 0.81 0.75 0.79 +0.14 39 110 1,506 +98
27NOV26 34.00 C 0.62 0.62 0.59 0.60 +0.10 40 201 3,096 +10
27NOV26 35.00 C 0.49 0.49 0.47 0.44 +0.06 40 101 354 +27
27NOV26 36.00 C 0.36 0.36 0.36 0.32 +0.04 40 20 207 +5
27NOV26 37.00 C 0.00 0.00 0.00 0.23 +0.02 40 0 70 0
27NOV26 38.00 C 0.00 0.00 0.00 0.17 +0.01 40 0 34 0
27NOV26 39.00 C 0.00 0.00 0.00 0.12 0.00 40 0 184 0
27NOV26 40.00 C 0.00 0.00 0.00 0.09 0.00 40 0 445 0
27NOV26 41.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 200 0
27NOV26 42.00 C 0.00 0.00 0.00 0.05 0.00 41 0 84 0
27NOV26 43.00 C 0.07 0.07 0.07 0.03 -0.01 40 1 151 +1
27NOV26 44.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 22 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 22 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 263 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 230 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 150 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 115 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 145 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 20.50 +0.65 134 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 20.24 +0.64 127 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 19.96 +0.61 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 19.74 +0.64 121 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 19.22 +0.62 105 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 18.72 +0.61 100 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 18.24 +0.64 105 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 17.72 +0.62 90 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 17.22 +0.62 85 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 16.73 +0.63 89 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 16.24 +0.64 88 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 15.73 +0.62 81 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 15.22 +0.61 67 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 14.72 +0.62 61 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 14.22 +0.61 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.73 +0.62 66 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.22 +0.61 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.72 +0.62 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.23 +0.62 56 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.73 +0.61 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 11.25 +0.64 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.74 +0.63 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.23 +0.62 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.74 +0.63 45 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 8.74 +0.62 40 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 7.78 +0.62 41 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 6.78 +0.58 35 0 95 0
30DEC26 24.00 C 0.00 0.00 0.00 5.94 +0.56 38 0 58 0
30DEC26 25.00 C 0.00 0.00 0.00 5.17 +0.54 39 0 465 0
30DEC26 26.00 C 0.00 0.00 0.00 4.44 +0.50 39 0 433 0
30DEC26 27.00 C 3.79 3.79 3.79 3.79 +0.50 40 15 3,114 +13
30DEC26 28.00 C 3.00 3.20 3.00 3.14 +0.38 39 53 6,796 0
30DEC26 29.00 C 2.20 2.67 2.20 2.66 +0.38 39 78 2,708 -18
30DEC26 30.00 C 1.85 2.22 1.85 2.15 +0.30 38 1,367 2,434 +416
30DEC26 31.00 C 1.78 1.83 1.74 1.77 +0.24 39 899 4,210 +893
30DEC26 32.00 C 1.50 1.50 1.50 1.46 +0.22 39 15 1,732 +15
30DEC26 33.00 C 1.21 1.21 1.18 1.18 +0.16 39 37 2,687 +6
30DEC26 34.00 C 0.97 0.98 0.93 0.95 +0.14 39 27 2,565 +24
30DEC26 35.00 C 0.00 0.00 0.00 0.79 +0.13 40 0 1,627 0
30DEC26 36.00 C 0.00 0.00 0.00 0.63 +0.10 40 0 539 0
30DEC26 37.00 C 0.40 0.40 0.40 0.52 +0.10 40 10 1,110 0
30DEC26 38.00 C 0.34 0.44 0.34 0.41 +0.08 41 13 501 +13
30DEC26 39.00 C 0.00 0.00 0.00 0.33 +0.07 41 0 112 0
30DEC26 40.00 C 0.30 0.30 0.30 0.27 +0.06 41 30 160 +30
30DEC26 41.00 C 0.00 0.00 0.00 0.21 +0.04 41 0 210 0
30DEC26 42.00 C 0.20 0.20 0.20 0.17 +0.04 41 5 210 0
30DEC26 43.00 C 0.00 0.00 0.00 0.14 +0.04 42 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.11 +0.03 42 0 220 0
30DEC26 45.00 C 0.00 0.00 0.00 0.09 +0.02 42 0 180 0
30DEC26 46.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.06 +0.02 43 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 375 0
30DEC26 49.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 20 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 20.50 +0.65 99 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 20.24 +0.64 95 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 19.96 +0.61 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 19.74 +0.64 90 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 19.22 +0.62 80 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 18.72 +0.61 76 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 18.24 +0.64 78 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 17.72 +0.62 69 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 17.22 +0.62 65 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 16.73 +0.63 65 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 16.24 +0.64 64 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 15.73 +0.62 59 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 15.22 +0.61 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 14.72 +0.62 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 14.22 +0.61 45 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 13.73 +0.62 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 13.22 +0.61 0 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.72 +0.62 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.23 +0.62 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.75 +0.63 42 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 11.29 +0.67 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.83 +0.67 43 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 10.38 +0.67 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.92 +0.73 42 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 9.06 +0.72 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.21 +0.61 40 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 7.41 +0.59 40 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 6.65 +0.66 39 0 317 0
30MAR27 25.00 C 0.00 0.00 0.00 5.93 +0.64 39 0 190 0
30MAR27 26.00 C 0.00 0.00 0.00 5.30 +0.51 39 0 711 0
30MAR27 27.00 C 0.00 0.00 0.00 4.67 +0.36 39 0 724 0
30MAR27 28.00 C 3.65 3.65 3.65 4.10 +0.44 38 15 1,381 +15
30MAR27 29.00 C 0.00 0.00 0.00 3.60 +0.40 38 0 3,315 0
30MAR27 30.00 C 0.00 0.00 0.00 3.15 +0.36 38 0 478 0
30MAR27 31.00 C 2.72 2.72 2.72 2.76 +0.33 39 10 863 -10
30MAR27 32.00 C 0.00 0.00 0.00 2.41 +0.27 39 0 501 0
30MAR27 33.00 C 0.00 0.00 0.00 2.11 +0.25 39 0 836 0
30MAR27 34.00 C 0.00 0.00 0.00 1.84 +0.22 39 0 817 0
30MAR27 35.00 C 1.57 1.57 1.57 1.61 +0.21 39 2 897 0
30MAR27 36.00 C 1.38 1.38 1.38 1.41 +0.21 40 2 489 +2
30MAR27 37.00 C 0.00 0.00 0.00 1.22 +0.18 40 0 321 0
30MAR27 38.00 C 1.06 1.06 1.06 1.06 +0.17 40 1 389 0
30MAR27 39.00 C 0.00 0.00 0.00 0.93 +0.16 40 0 179 0
30MAR27 40.00 C 0.00 0.00 0.00 0.82 +0.16 40 0 235 0
30MAR27 41.00 C 0.00 0.00 0.00 0.71 +0.14 41 0 46 0
30MAR27 42.00 C 0.00 0.00 0.00 0.62 +0.13 41 0 71 0
30MAR27 43.00 C 0.00 0.00 0.00 0.54 +0.13 41 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.47 +0.11 41 0 137 0
30MAR27 45.00 C 0.00 0.00 0.00 0.41 +0.10 41 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 0.37 +0.11 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.32 +0.09 42 0 100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.28 +0.09 42 0 245 0
30MAR27 49.00 C 0.00 0.00 0.00 0.25 +0.09 42 0 100 0
30MAR27 50.00 C 0.00 0.00 0.00 0.22 +0.08 42 0 3 0
30MAR27 52.50 C 0.19 0.19 0.19 0.16 +0.06 43 5 105 +5
30MAR27 55.00 C 0.00 0.00 0.00 0.12 +0.05 43 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.09 +0.04 44 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.07 +0.03 45 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.06 +0.03 46 0 4 0
30MAR27 65.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 20.50 +0.65 80 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 20.24 +0.64 77 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 19.96 +0.61 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 19.74 +0.64 73 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 19.22 +0.62 65 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 18.72 +0.61 61 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 18.24 +0.64 62 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 17.72 +0.62 55 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 17.22 +0.62 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 16.73 +0.63 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 16.24 +0.64 50 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 15.73 +0.62 46 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 15.25 +0.64 46 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 14.78 +0.68 46 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 14.31 +0.70 45 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 13.84 +0.73 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 13.39 +0.66 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.93 +0.64 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 12.47 +0.57 43 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 12.03 +0.64 42 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.59 +0.64 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.15 +0.56 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.72 +0.49 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.30 +0.47 41 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 9.48 +0.59 40 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 8.72 +0.65 40 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 7.97 +0.63 39 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.26 +0.67 39 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 6.60 +0.64 39 0 96 0
29JUN27 26.00 C 0.00 0.00 0.00 5.96 +0.44 38 0 46 0
29JUN27 27.00 C 0.00 0.00 0.00 5.41 +0.59 39 0 113 0
29JUN27 28.00 C 0.00 0.00 0.00 4.89 +0.52 39 0 545 0
29JUN27 29.00 C 4.00 4.00 4.00 4.43 +0.31 39 80 572 +60
29JUN27 30.00 C 3.58 3.58 3.58 3.99 +0.35 39 85 462 +74
29JUN27 31.00 C 0.00 0.00 0.00 3.57 +0.31 39 0 395 0
29JUN27 32.00 C 0.00 0.00 0.00 3.23 +0.23 39 0 501 0
29JUN27 33.00 C 0.00 0.00 0.00 2.91 +0.30 39 0 528 0
29JUN27 34.00 C 0.00 0.00 0.00 2.61 +0.27 39 0 82 0
29JUN27 35.00 C 0.00 0.00 0.00 2.35 +0.25 39 0 136 0
29JUN27 36.00 C 2.10 2.11 2.10 2.08 +0.23 39 275 637 +275
29JUN27 37.00 C 1.90 1.90 1.90 1.87 +0.20 39 3 72 +3
29JUN27 38.00 C 0.00 0.00 0.00 1.67 +0.16 39 0 311 0
29JUN27 39.00 C 0.00 0.00 0.00 1.49 +0.13 39 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 1.33 +0.12 39 0 246 0
29JUN27 41.00 C 0.00 0.00 0.00 1.18 +0.11 39 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.02 +0.06 39 0 118 0
29JUN27 43.00 C 1.03 1.03 1.03 0.94 +0.09 39 1 46 +1
29JUN27 44.00 C 0.00 0.00 0.00 0.83 +0.07 39 0 5 0
29JUN27 45.00 C 0.00 0.00 0.00 0.74 +0.06 39 0 8 0
29JUN27 46.00 C 0.00 0.00 0.00 0.67 +0.06 39 0 11 0
29JUN27 47.00 C 0.00 0.00 0.00 0.59 +0.06 39 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 0.52 +0.04 39 0 19 0
29JUN27 49.00 C 0.00 0.00 0.00 0.47 +0.04 39 0 3 0
29JUN27 50.00 C 0.00 0.00 0.00 0.42 +0.04 39 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.32 +0.03 40 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 0.23 +0.01 40 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 0.18 +0.01 40 0 10 0
29JUN27 60.00 C 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.02 0.00 40 0 2 0
29SEP27 9.75 C 0.00 0.00 0.00 19.96 +0.61 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 19.74 +0.64 60 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 19.22 +0.62 53 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 18.72 +0.61 50 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 18.24 +0.64 50 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 17.72 +0.62 43 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 17.22 +0.62 40 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 16.73 +0.63 40 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 16.25 +0.65 39 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 15.79 +0.68 39 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 15.39 +0.75 43 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 14.87 +0.76 39 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 14.47 +0.80 42 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 13.95 +0.73 38 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 13.55 +0.77 40 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 13.07 +0.73 39 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 12.63 +0.73 38 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 12.20 +0.72 38 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 11.82 +0.69 39 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 11.40 +0.67 39 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 10.99 +0.66 39 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.54 +0.60 38 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.80 +0.70 38 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.99 +0.66 37 0 0 0
29SEP27 23.00 C 8.22 8.22 8.22 8.31 +0.67 37 6 6 +6
29SEP27 24.00 C 0.00 0.00 0.00 7.63 +0.64 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.00 +0.48 37 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.40 +0.51 37 0 30 0
29SEP27 27.00 C 5.44 5.44 5.44 5.85 +0.45 37 15 60 +15
29SEP27 28.00 C 0.00 0.00 0.00 5.37 +0.41 37 0 165 0
29SEP27 29.00 C 4.56 4.56 4.56 4.91 +0.35 37 15 185 +15
29SEP27 30.00 C 0.00 0.00 0.00 4.48 +0.24 37 0 300 0
29SEP27 31.00 C 4.08 4.08 4.08 4.08 +0.26 37 10 153 +8
29SEP27 32.00 C 3.44 3.44 3.44 3.75 +0.26 37 50 445 +50
29SEP27 33.00 C 0.00 0.00 0.00 3.48 +0.32 38 0 235 0
29SEP27 34.00 C 0.00 0.00 0.00 3.20 +0.34 38 0 32 0
29SEP27 35.00 C 0.00 0.00 0.00 2.97 +0.35 39 0 205 0
29SEP27 36.00 C 0.00 0.00 0.00 2.76 +0.36 39 0 243 0
29SEP27 37.00 C 0.00 0.00 0.00 2.55 +0.35 40 0 165 0
29SEP27 38.00 C 0.00 0.00 0.00 2.37 +0.35 40 0 117 0
29SEP27 39.00 C 0.00 0.00 0.00 2.22 +0.42 40 0 2 0
29SEP27 40.00 C 1.86 1.86 1.86 2.07 +0.44 41 6 33 +6
29SEP27 41.00 C 1.71 1.71 1.71 1.92 +0.46 41 12 40 +12
29SEP27 42.00 C 0.00 0.00 0.00 1.81 +0.51 42 0 11 0
29SEP27 43.00 C 0.00 0.00 0.00 1.70 +0.53 42 0 6 0
29SEP27 44.00 C 0.00 0.00 0.00 1.60 +0.55 42 0 42 0
29SEP27 45.00 C 0.00 0.00 0.00 1.50 +0.57 43 0 3 0
29SEP27 46.00 C 0.00 0.00 0.00 1.41 +0.58 43 0 0 0
29SEP27 47.00 C 1.06 1.06 1.06 1.34 +0.60 43 1 1 +1
29SEP27 48.00 C 0.00 0.00 0.00 1.27 +0.61 44 0 1 0
29SEP27 49.00 C 0.00 0.00 0.00 1.20 +0.62 44 0 7 0
29SEP27 50.00 C 0.00 0.00 0.00 1.14 +0.62 45 0 60 0
29SEP27 52.50 C 0.00 0.00 0.00 1.01 +0.63 46 0 165 0
29SEP27 55.00 C 0.00 0.00 0.00 0.90 +0.62 46 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.80 +0.60 47 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.74 +0.59 48 0 10 0
29SEP27 62.50 C 0.00 0.00 0.00 0.68 +0.57 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.63 +0.55 50 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.58 +0.52 51 0 0 0
29SEP27 70.00 C 0.27 0.27 0.27 0.55 +0.50 52 1 1 +1
29SEP27 72.50 C 0.00 0.00 0.00 0.52 +0.48 53 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.50 +0.47 54 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 0.48 +0.46 55 0 5 0
TOTAL CALL 8,882 150,904 +4,808
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 112 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 86 0 115 0
25SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 77 0 16 0
25SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
25SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
25SEP26 27.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 106 0
25SEP26 27.50 P 0.00 0.00 0.00 0.01 -0.06 43 0 30 0
25SEP26 28.00 P 0.03 0.03 0.03 0.03 -0.11 42 10 54 +10
25SEP26 28.50 P 0.28 0.28 0.11 0.09 -0.18 44 25 108 +25
25SEP26 29.00 P 0.42 0.42 0.17 0.18 -0.30 42 122 389 +91
25SEP26 29.50 P 0.68 0.68 0.38 0.37 -0.41 43 3 102 0
25SEP26 30.00 P 0.00 0.00 0.00 0.63 -0.50 43 0 67 0
25SEP26 30.50 P 0.00 0.00 0.00 1.00 -0.57 46 0 30 0
25SEP26 31.00 P 0.00 0.00 0.00 1.39 -0.63 45 0 115 0
25SEP26 31.50 P 0.00 0.00 0.00 1.84 -0.60 45 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 2.36 -0.57 60 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 2.89 -0.53 75 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 3.34 -0.58 71 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 3.84 -0.71 79 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 4.34 -0.63 87 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 4.84 -0.65 94 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 5.34 -0.71 102 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 5.84 -0.77 109 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 6.34 -0.70 116 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 6.84 -0.70 122 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 7.34 -0.82 129 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 7.84 -0.78 135 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 8.34 -0.71 141 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 8.84 -0.78 148 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 9.34 -0.84 154 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 9.84 -0.82 160 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 10.34 -0.82 166 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 204 0 223 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 194 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 186 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 177 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 169 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 161 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 154 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 146 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 139 0 441 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 132 0 855 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 125 0 1,065 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 118 0 4,529 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1,957 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2,521 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3,201 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 7,913 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 7,497 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 3,934 0
29SEP26 27.00 P 0.04 0.04 0.04 0.05 -0.06 45 4 7,376 -4
29SEP26 28.00 P 0.23 0.27 0.10 0.13 -0.14 41 334 5,548 +244
29SEP26 29.00 P 0.64 0.64 0.29 0.34 -0.28 39 314 2,241 +15
29SEP26 30.00 P 1.21 1.21 0.74 0.80 -0.53 39 107 3,926 +45
29SEP26 31.00 P 2.10 2.10 1.87 1.49 -0.70 39 14 1,965 0
29SEP26 32.00 P 2.45 2.45 2.45 2.36 -0.68 40 2 1,263 -2
29SEP26 33.00 P 0.00 0.00 0.00 3.34 -0.78 48 0 679 0
29SEP26 34.00 P 0.00 0.00 0.00 4.34 -0.78 58 0 70 0
29SEP26 35.00 P 0.00 0.00 0.00 5.34 -0.78 68 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.35 -0.77 80 0 600 0
29SEP26 37.00 P 0.00 0.00 0.00 7.41 -0.75 102 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.34 -0.85 94 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.34 -0.84 103 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.34 -0.82 110 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.32 -0.63 109 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.30 -0.87 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.30 -0.70 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.35 -0.75 143 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.32 -0.85 136 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.30 -0.84 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.30 -0.88 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.32 -0.86 153 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.30 -0.83 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.30 -0.88 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 22.80 -0.74 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.32 -0.86 189 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 27.82 -0.64 201 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.32 -0.87 213 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 32.82 -0.84 224 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 35.32 -0.86 234 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 37.82 -0.81 243 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 40.32 -0.86 252 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 42.82 -0.86 261 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 45.32 -0.88 269 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 47.82 -0.81 277 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 - 105 0 0 -
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 52 0 115 0
02OCT26 25.00 P 0.01 0.01 0.01 0.01 -0.01 47 115 115 +115
02OCT26 25.50 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.02 -0.03 42 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 0.03 -0.05 39 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 0.06 -0.07 39 0 85 0
02OCT26 27.50 P 0.00 0.00 0.00 0.10 -0.11 38 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 0.17 -0.15 38 0 1 0
02OCT26 28.50 P 0.00 0.00 0.00 0.27 -0.23 37 0 17 0
02OCT26 29.00 P 0.00 0.00 0.00 0.41 -0.31 36 0 0 0
02OCT26 29.50 P 0.70 0.70 0.70 0.62 -0.39 37 15 15 +15
02OCT26 30.00 P 0.00 0.00 0.00 0.89 -0.46 37 0 0 0
02OCT26 30.50 P 1.51 1.51 1.18 1.18 -0.55 36 19 15 +15
02OCT26 31.00 P 0.00 0.00 0.00 1.57 -0.62 38 0 0 0
02OCT26 31.50 P 2.02 2.02 2.02 2.05 -0.54 44 15 15 +15
02OCT26 32.00 P 0.00 0.00 0.00 2.50 -0.54 47 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 2.89 -0.57 42 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 3.35 -0.77 42 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 3.84 -0.71 45 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 4.34 -0.78 49 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 4.85 -0.67 56 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 5.36 -0.76 62 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 5.86 -0.75 66 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 6.35 -0.77 68 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 6.84 -0.70 69 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 7.41 -0.75 86 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 7.85 -0.77 79 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 8.36 -0.83 85 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 8.87 -0.75 91 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 9.35 -0.83 90 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 9.85 -0.81 93 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 83 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 83 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 263 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 886 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 382 0
29OCT26 21.00 P 0.02 0.02 0.02 0.01 0.00 44 5 448 +5
29OCT26 22.00 P 0.03 0.03 0.03 0.01 -0.02 38 76 690 0
29OCT26 23.00 P 0.05 0.05 0.04 0.03 -0.03 39 48 905 +23
29OCT26 24.00 P 0.12 0.12 0.12 0.06 -0.06 37 1 1,800 +1
29OCT26 25.00 P 0.17 0.17 0.15 0.13 -0.09 37 11 2,125 +7
29OCT26 26.00 P 0.38 0.40 0.26 0.26 -0.12 37 231 2,808 -19
29OCT26 27.00 P 0.50 0.51 0.49 0.46 -0.23 36 101 3,853 +91
29OCT26 28.00 P 0.81 0.81 0.76 0.76 -0.26 36 97 2,243 +87
29OCT26 29.00 P 1.24 1.24 1.14 1.19 -0.36 36 507 3,054 +78
29OCT26 30.00 P 2.22 2.22 1.74 1.74 -0.42 37 232 1,455 +90
29OCT26 31.00 P 2.85 2.85 2.85 2.40 -0.48 37 15 186 +15
29OCT26 32.00 P 0.00 0.00 0.00 3.18 -0.55 38 0 121 0
29OCT26 33.00 P 0.00 0.00 0.00 4.01 -0.59 39 0 346 0
29OCT26 34.00 P 0.00 0.00 0.00 4.90 -0.51 40 0 100 0
29OCT26 35.00 P 0.00 0.00 0.00 5.84 -0.59 42 0 90 0
29OCT26 36.00 P 0.00 0.00 0.00 6.79 -0.50 43 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.75 -0.52 44 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.62 -0.66 0 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 9.69 -0.59 43 0 6 0
29OCT26 40.00 P 0.00 0.00 0.00 10.68 -0.59 44 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.65 -0.70 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.62 -0.71 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.65 -0.78 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.67 -0.59 53 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 15.67 -0.58 56 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 16.66 -0.60 51 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 17.75 -0.59 79 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 18.66 -0.66 59 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 19.66 -0.60 62 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 20.64 -0.79 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 23.16 -0.59 73 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 25.63 -0.69 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 28.15 -0.76 80 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 30.65 -0.58 87 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 33.12 -0.69 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 35.64 -0.60 92 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 38.14 -0.58 99 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 40.64 -0.67 105 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 43.13 -0.60 103 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 45.65 -0.57 121 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 48.15 -0.77 126 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 102 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 304 0
27NOV26 19.50 P 0.04 0.04 0.04 0.01 0.00 40 12 259 +12
27NOV26 20.00 P 0.00 0.00 0.00 0.02 0.00 41 0 50 0
27NOV26 21.00 P 0.06 0.07 0.06 0.03 -0.02 38 2 103 +1
27NOV26 22.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 209 0
27NOV26 23.00 P 0.00 0.00 0.00 0.13 -0.04 39 0 595 0
27NOV26 24.00 P 0.28 0.28 0.27 0.23 -0.07 39 24 541 -24
27NOV26 25.00 P 0.41 0.41 0.41 0.39 -0.10 39 60 829 +60
27NOV26 26.00 P 0.78 0.78 0.61 0.61 -0.15 39 47 981 +47
27NOV26 27.00 P 0.92 0.92 0.88 0.88 -0.19 38 120 775 +87
27NOV26 28.00 P 1.25 1.25 1.25 1.24 -0.26 38 15 6,735 +15
27NOV26 29.00 P 1.82 1.82 1.82 1.71 -0.31 38 15 1,516 0
27NOV26 30.00 P 2.33 2.33 2.33 2.26 -0.34 38 15 505 0
27NOV26 31.00 P 3.00 3.00 2.90 2.87 -0.43 38 16 351 0
27NOV26 32.00 P 3.55 3.55 3.49 3.55 -0.50 38 32 186 +32
27NOV26 33.00 P 0.00 0.00 0.00 4.35 -0.56 39 0 105 0
27NOV26 34.00 P 0.00 0.00 0.00 5.18 -0.61 40 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 6.04 -0.63 40 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.93 -0.76 40 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.85 -0.63 41 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.79 -0.65 41 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.75 -0.66 41 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.73 -0.79 42 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 11.68 -0.84 38 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.67 -0.70 38 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 13.75 -0.68 52 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.75 -0.60 55 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 15.74 -0.64 56 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 16.75 -0.57 60 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 17.75 -0.67 62 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 18.74 -0.69 64 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 19.74 -0.62 66 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 20.74 -0.69 68 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 23.23 -0.57 72 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 25.73 -0.69 77 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 28.23 -0.68 82 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 30.73 -0.63 86 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 33.13 -0.78 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 35.73 -0.62 95 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 38.22 -0.60 98 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 40.71 -0.60 100 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 43.21 -0.62 104 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 45.69 -0.61 104 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 48.18 -0.74 106 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 248 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 238 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 363 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 223 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 183 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 +0.01 42 0 132 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 464 0
30DEC26 21.00 P 0.00 0.00 0.00 0.14 +0.01 42 0 1,023 0
30DEC26 22.00 P 0.00 0.00 0.00 0.22 0.00 41 0 1,161 0
30DEC26 23.00 P 0.37 0.37 0.35 0.32 -0.03 40 110 3,915 +10
30DEC26 24.00 P 0.54 0.54 0.54 0.47 -0.06 40 5 2,095 +5
30DEC26 25.00 P 0.65 0.65 0.65 0.67 -0.09 39 120 4,260 +120
30DEC26 26.00 P 1.06 1.06 1.06 0.92 -0.15 39 2 4,290 +2
30DEC26 27.00 P 1.23 1.23 1.23 1.23 -0.17 38 2 4,510 -2
30DEC26 28.00 P 1.61 1.61 1.60 1.60 -0.28 38 16 1,376 +15
30DEC26 29.00 P 2.36 2.36 2.14 2.09 -0.31 38 83 2,323 +42
30DEC26 30.00 P 2.64 2.64 2.62 2.62 -0.35 38 16 1,406 +15
30DEC26 31.00 P 0.00 0.00 0.00 3.25 -0.40 38 0 752 0
30DEC26 32.00 P 0.00 0.00 0.00 3.94 -0.46 39 0 130 0
30DEC26 33.00 P 0.00 0.00 0.00 4.65 -0.52 39 0 1,135 0
30DEC26 34.00 P 0.00 0.00 0.00 5.46 -0.59 39 0 2,176 0
30DEC26 35.00 P 0.00 0.00 0.00 6.28 -0.65 40 0 1,121 0
30DEC26 36.00 P 0.00 0.00 0.00 7.14 -0.71 40 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 8.02 -0.70 40 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.93 -0.62 40 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 9.89 -0.62 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.80 -0.72 41 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 11.76 -0.76 41 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 12.73 -0.69 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.75 -0.68 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.75 -0.64 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.74 -0.64 48 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 16.75 -0.63 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.75 -0.67 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.74 -0.69 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.74 -0.65 56 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 20.74 -0.69 58 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 23.23 -0.66 62 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.74 -0.68 67 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.23 -0.68 70 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.73 -0.63 74 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.22 -0.69 76 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.73 -0.64 81 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 38.22 -0.64 83 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 40.71 -0.67 86 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 43.21 -0.67 89 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 45.69 -0.66 90 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 48.18 -0.74 91 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.04 +0.02 42 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.06 +0.02 41 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.08 +0.03 41 0 52 0
30MAR27 17.50 P 0.00 0.00 0.00 0.10 +0.03 41 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.11 +0.02 40 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.15 +0.03 40 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.19 +0.03 40 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.23 +0.03 40 0 22 0
30MAR27 20.00 P 0.00 0.00 0.00 0.29 +0.04 40 0 655 0
30MAR27 21.00 P 0.00 0.00 0.00 0.40 +0.02 40 0 816 0
30MAR27 22.00 P 0.00 0.00 0.00 0.55 0.00 40 0 677 0
30MAR27 23.00 P 0.00 0.00 0.00 0.74 -0.03 39 0 1,665 0
30MAR27 24.00 P 0.00 0.00 0.00 0.95 -0.09 38 0 1,535 0
30MAR27 25.00 P 1.25 1.25 1.25 1.22 -0.15 38 2 1,344 -2
30MAR27 26.00 P 0.00 0.00 0.00 1.55 -0.16 38 0 2,820 0
30MAR27 27.00 P 2.16 2.16 2.16 1.92 -0.20 38 95 1,877 +95
30MAR27 28.00 P 0.00 0.00 0.00 2.36 -0.23 38 0 1,597 0
30MAR27 29.00 P 3.10 3.10 2.83 2.83 -0.27 38 100 2,713 0
30MAR27 30.00 P 3.37 3.37 3.37 3.37 -0.37 37 30 493 0
30MAR27 31.00 P 3.97 3.97 3.97 3.97 -0.38 38 15 164 +15
30MAR27 32.00 P 0.00 0.00 0.00 4.61 -0.39 38 0 325 0
30MAR27 33.00 P 0.00 0.00 0.00 5.34 -0.39 38 0 189 0
30MAR27 34.00 P 0.00 0.00 0.00 6.07 -0.52 38 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 6.84 -0.56 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.64 -0.53 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.47 -0.59 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.32 -0.62 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.19 -0.64 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.08 -0.66 39 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 11.98 -0.63 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.90 -0.64 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.84 -0.68 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.79 -0.66 39 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 15.76 -0.79 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.75 -0.69 41 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.75 -0.69 42 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.74 -0.77 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.74 -0.76 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.74 -0.71 46 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 23.23 -0.79 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.74 -0.69 53 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.23 -0.68 55 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.73 -0.74 58 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.22 -0.69 61 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 35.73 -0.76 64 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 38.22 -0.64 66 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 40.71 -0.70 68 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 43.21 -0.67 70 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 45.71 -0.75 73 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 48.20 -0.72 74 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.10 +0.02 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.12 +0.01 38 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.15 +0.01 39 0 25 0
29JUN27 17.50 P 0.27 0.27 0.27 0.19 +0.02 39 10 54 +10
29JUN27 18.00 P 0.00 0.00 0.00 0.23 +0.01 39 0 67 0
29JUN27 18.50 P 0.00 0.00 0.00 0.28 +0.01 38 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.34 +0.01 39 0 71 0
29JUN27 19.50 P 0.00 0.00 0.00 0.40 0.00 39 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.48 0.00 39 0 566 0
29JUN27 21.00 P 0.00 0.00 0.00 0.65 -0.02 39 0 217 0
29JUN27 22.00 P 0.00 0.00 0.00 0.87 -0.02 39 0 742 0
29JUN27 23.00 P 0.00 0.00 0.00 1.12 -0.06 39 0 1,136 0
29JUN27 24.00 P 0.00 0.00 0.00 1.39 -0.12 38 0 914 0
29JUN27 25.00 P 0.00 0.00 0.00 1.70 -0.17 38 0 250 0
29JUN27 26.00 P 0.00 0.00 0.00 2.07 -0.24 38 0 417 0
29JUN27 27.00 P 0.00 0.00 0.00 2.47 -0.17 38 0 1,155 0
29JUN27 28.00 P 0.00 0.00 0.00 2.91 -0.28 37 0 650 0
29JUN27 29.00 P 0.00 0.00 0.00 3.41 -0.32 37 0 561 0
29JUN27 30.00 P 0.00 0.00 0.00 3.98 -0.32 38 0 210 0
29JUN27 31.00 P 0.00 0.00 0.00 4.55 -0.37 38 0 334 0
29JUN27 32.00 P 0.00 0.00 0.00 5.19 -0.35 38 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 5.87 -0.38 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.56 -0.53 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.36 -0.50 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.12 -0.53 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.92 -0.55 39 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 9.74 -0.57 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.57 -0.59 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.42 -0.81 39 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 12.29 -0.63 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.17 -0.64 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.07 -0.65 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.98 -0.68 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.91 -0.65 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.86 -0.75 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 17.81 -0.63 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 18.83 -0.73 41 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 19.81 -0.73 42 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 20.78 -0.77 42 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 23.25 -0.77 44 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 25.74 -0.69 47 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 28.23 -0.68 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 30.73 -0.74 51 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 33.22 -0.70 53 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 35.73 -0.76 56 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 38.22 -0.66 58 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 40.71 -0.70 60 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 43.21 -0.70 62 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 45.71 -0.75 64 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 48.20 -0.72 65 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 42 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 4 0
29SEP27 12.50 P 0.12 0.12 0.12 0.04 +0.03 40 3 3 +3
29SEP27 13.00 P 0.00 0.00 0.00 0.06 +0.05 40 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.07 +0.05 40 0 2 0
29SEP27 14.00 P 0.00 0.00 0.00 0.09 +0.06 40 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.12 +0.08 40 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.14 +0.08 40 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.17 +0.09 39 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.22 +0.12 40 0 2 0
29SEP27 16.50 P 0.00 0.00 0.00 0.26 +0.13 40 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.31 +0.14 40 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.37 +0.15 40 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.43 +0.15 40 0 10 0
29SEP27 18.50 P 0.00 0.00 0.00 0.50 +0.16 39 0 13 0
29SEP27 19.00 P 0.00 0.00 0.00 0.58 +0.17 39 0 41 0
29SEP27 19.50 P 0.00 0.00 0.00 0.67 +0.17 40 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.77 +0.18 39 0 46 0
29SEP27 21.00 P 1.03 1.03 1.03 0.98 +0.15 39 24 43 +24
29SEP27 22.00 P 0.00 0.00 0.00 1.24 +0.14 39 0 66 0
29SEP27 23.00 P 0.00 0.00 0.00 1.52 +0.10 39 0 103 0
29SEP27 24.00 P 0.00 0.00 0.00 1.87 +0.07 39 0 75 0
29SEP27 25.00 P 2.28 2.28 2.28 2.22 -0.01 39 2 325 0
29SEP27 26.00 P 0.00 0.00 0.00 2.65 -0.05 39 0 225 0
29SEP27 27.00 P 0.00 0.00 0.00 3.08 -0.14 39 0 152 0
29SEP27 28.00 P 0.00 0.00 0.00 3.58 -0.20 39 0 222 0
29SEP27 29.00 P 0.00 0.00 0.00 4.09 -0.28 39 0 185 0
29SEP27 30.00 P 4.76 4.76 4.76 4.66 -0.35 39 90 110 +90
29SEP27 31.00 P 0.00 0.00 0.00 5.25 -0.34 39 0 15 0
29SEP27 32.00 P 0.00 0.00 0.00 5.92 -0.32 40 0 105 0
29SEP27 33.00 P 0.00 0.00 0.00 6.62 -0.30 40 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 7.31 -0.36 40 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.04 -0.38 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.78 -0.39 41 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.56 -0.41 41 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.33 -0.45 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.14 -0.46 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.97 -0.50 41 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.79 -0.56 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.65 -0.59 41 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 14.52 -0.63 41 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 15.38 -0.61 41 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 16.27 -0.64 41 0 1 0
29SEP27 46.00 P 0.00 0.00 0.00 17.16 -0.64 41 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 18.06 -0.67 41 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 18.99 -0.68 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 19.92 -0.62 41 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 20.86 -0.69 41 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 23.27 -0.75 41 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 25.74 -0.79 43 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 28.23 -0.75 45 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 30.73 -0.74 47 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 33.23 -0.74 49 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 35.73 -0.76 52 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 38.22 -0.74 53 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 40.71 -0.75 55 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 43.21 -0.78 57 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 45.71 -0.75 59 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 48.20 -0.80 60 0 0 0
TOTAL PUT 3,506 157,889 +1,634
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 0.00 118 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.88 0.00 111 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.88 0.00 104 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.88 0.00 96 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.38 0.00 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.88 -0.01 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.38 -0.01 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.88 -0.01 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.39 0.00 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.89 0.00 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.39 0.00 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 7.89 -0.01 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 5.39 -0.01 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 2.91 -0.02 14 0 136 0
29SEP26 77.50 C 0.75 0.75 0.64 0.80 -0.08 13 45 708 0
29SEP26 80.00 C 0.05 0.05 0.05 0.06 -0.04 14 14 439 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 18 0 213 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 26 0 150 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 125 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 115 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 80 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 28.00 -0.01 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 25.51 0.00 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 23.02 0.00 35 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.53 0.00 33 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 18.03 -0.01 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.54 +0.15 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 13.05 0.00 18 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 10.56 0.00 16 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 8.07 -0.01 13 0 11 0
29OCT26 72.50 C 0.00 0.00 0.00 5.62 -0.02 13 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 3.34 -0.05 12 0 106 0
29OCT26 77.50 C 0.00 0.00 0.00 1.58 -0.06 12 0 170 0
29OCT26 80.00 C 0.50 0.53 0.50 0.58 -0.05 13 24 321 +16
29OCT26 82.50 C 0.00 0.00 0.00 0.16 -0.03 13 0 125 0
29OCT26 85.00 C 0.00 0.00 0.00 0.03 -0.01 13 0 109 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 14 0 38 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 29 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 23.15 +0.13 24 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 20.66 +0.13 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 18.18 +0.14 21 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 15.54 0.00 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 13.20 -0.01 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 10.72 -0.01 12 0 1 0
27NOV26 70.00 C 0.00 0.00 0.00 8.27 -0.01 13 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 5.93 -0.01 13 0 45 0
27NOV26 75.00 C 0.00 0.00 0.00 3.76 -0.07 12 0 16 0
27NOV26 77.50 C 0.00 0.00 0.00 2.10 -0.06 12 0 33 0
27NOV26 80.00 C 0.96 0.96 0.96 1.02 -0.05 13 15 129 +15
27NOV26 82.50 C 0.00 0.00 0.00 0.42 -0.03 13 0 181 0
27NOV26 85.00 C 0.00 0.00 0.00 0.15 -0.02 13 0 129 0
27NOV26 87.50 C 0.00 0.00 0.00 0.05 -0.01 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 30.13 +0.18 32 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.13 +0.18 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.14 +0.13 24 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.65 +0.14 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.17 +0.15 23 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.68 +0.15 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.18 +0.14 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.54 -0.02 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.23 -0.01 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 10.75 -0.01 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 8.30 -0.03 12 0 86 0
30DEC26 72.50 C 0.00 0.00 0.00 6.07 +0.05 13 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 3.92 -0.05 12 0 210 0
30DEC26 77.50 C 2.26 2.26 2.26 2.26 -0.09 12 10 155 -2
30DEC26 80.00 C 1.21 1.21 1.21 1.21 -0.02 12 20 126 -20
30DEC26 82.50 C 0.00 0.00 0.00 0.54 -0.05 12 0 114 0
30DEC26 85.00 C 0.00 0.00 0.00 0.22 -0.04 12 0 95 0
30DEC26 87.50 C 0.00 0.00 0.00 0.08 -0.02 12 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 -0.01 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 18 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.14 +0.13 22 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 25.65 +0.14 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.17 +0.15 18 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.68 +0.12 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.18 +0.07 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.54 -0.12 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 13.28 -0.01 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.92 -0.01 13 0 47 0
30MAR27 70.00 C 0.00 0.00 0.00 8.67 +0.11 12 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 6.62 -0.03 13 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 4.83 -0.04 13 0 30 0
30MAR27 77.50 C 0.00 0.00 0.00 3.25 -0.04 12 0 48 0
30MAR27 80.00 C 0.00 0.00 0.00 2.14 -0.04 12 0 17 0
30MAR27 82.50 C 0.00 0.00 0.00 1.34 -0.04 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.79 -0.02 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.45 -0.02 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.23 -0.02 12 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 0.12 -0.01 12 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.06 -0.01 13 0 29 0
30MAR27 97.50 C 0.00 0.00 0.00 0.03 0.00 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 12 0 3 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 28.36 +0.35 16 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.65 +0.14 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.47 +0.45 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.68 +0.12 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.18 +0.07 0 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.80 -0.01 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 11.50 -0.02 12 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 9.33 -0.02 12 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 7.11 -0.02 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.41 -0.02 11 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 3.96 -0.03 11 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 2.80 -0.03 11 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.89 -0.03 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 1.24 -0.03 12 0 9 0
29JUN27 87.50 C 0.00 0.00 0.00 0.78 -0.02 12 0 20 0
29JUN27 90.00 C 0.00 0.00 0.00 0.47 -0.01 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.28 -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 0.09 -0.01 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.05 0.00 12 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.03 0.00 12 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 23.88 +0.71 0 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 20.82 -0.01 0 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 18.49 -0.01 0 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 16.19 -0.01 0 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 14.37 -0.01 12 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 12.14 -0.02 12 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 10.03 +0.28 12 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 7.87 -0.02 11 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 6.20 -0.02 11 0 3 0
29SEP27 77.50 C 0.00 0.00 0.00 4.76 -0.02 11 0 2 0
29SEP27 80.00 C 0.00 0.00 0.00 3.56 -0.03 11 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 2.59 -0.03 12 0 12 0
29SEP27 85.00 C 0.00 0.00 0.00 1.83 -0.02 12 0 12 0
29SEP27 87.50 C 0.00 0.00 0.00 1.26 -0.01 12 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.85 -0.01 12 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.56 -0.01 12 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.36 -0.01 12 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.23 -0.01 12 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.15 0.00 12 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 0.09 0.00 12 0 1 0
TOTAL CALL 128 5,151 +9
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 0.00 128 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 106 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 79 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 136 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 194 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 113 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 368 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 23 0 201 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 -0.01 14 0 644 0
29SEP26 77.50 P 0.58 0.63 0.55 0.45 -0.07 14 105 443 -34
29SEP26 80.00 P 0.00 0.00 0.00 2.18 -0.03 13 0 75 0
29SEP26 82.50 P 0.00 0.00 0.00 4.65 0.00 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 7.15 0.00 0 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 9.65 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.15 0.00 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.05 +0.40 91 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.55 +0.19 102 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 20.04 +0.18 111 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.54 +0.18 120 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.04 +0.19 129 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 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 23 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 0.00 14 0 204 0
29OCT26 72.50 P 0.00 0.00 0.00 0.06 -0.01 13 0 149 0
29OCT26 75.00 P 0.40 0.42 0.40 0.31 -0.04 13 8 215 +8
29OCT26 77.50 P 1.14 1.15 1.14 1.09 -0.06 13 17 250 -13
29OCT26 80.00 P 0.00 0.00 0.00 2.63 -0.02 14 0 240 0
29OCT26 82.50 P 0.00 0.00 0.00 4.68 -0.02 13 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 7.15 0.00 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 9.65 0.00 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 12.15 0.00 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.05 +0.40 42 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.55 +0.18 47 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.05 +0.18 51 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.55 +0.18 56 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.05 +0.18 60 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 14 0 80 0
27NOV26 70.00 P 0.00 0.00 0.00 0.04 -0.01 13 0 105 0
27NOV26 72.50 P 0.27 0.27 0.27 0.18 -0.02 13 80 165 0
27NOV26 75.00 P 0.00 0.00 0.00 0.59 -0.02 13 0 137 0
27NOV26 77.50 P 0.00 0.00 0.00 1.46 -0.04 13 0 52 0
27NOV26 80.00 P 0.00 0.00 0.00 2.90 -0.03 13 0 310 0
27NOV26 82.50 P 0.00 0.00 0.00 4.93 0.00 15 0 12 0
27NOV26 85.00 P 0.00 0.00 0.00 7.15 0.00 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 9.65 0.00 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 12.15 0.00 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 15.05 +0.40 33 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 17.55 +0.18 37 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 20.05 +0.18 40 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 22.55 +0.18 43 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 25.05 +0.18 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 16 0 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 0.03 -0.01 12 0 69 0
30DEC26 70.00 P 0.16 0.16 0.16 0.11 -0.01 12 40 112 +40
30DEC26 72.50 P 0.00 0.00 0.00 0.35 -0.05 12 0 287 0
30DEC26 75.00 P 0.00 0.00 0.00 0.91 -0.07 12 0 356 0
30DEC26 77.50 P 1.89 1.89 1.89 1.89 -0.08 12 10 25 +10
30DEC26 80.00 P 0.00 0.00 0.00 3.45 -0.02 13 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 5.36 -0.03 13 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 7.46 -0.02 12 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 9.83 0.00 12 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 12.27 0.00 12 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.13 +0.18 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.60 +0.19 26 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.08 +0.18 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.55 +0.17 31 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.05 +0.18 34 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 0.00 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.06 0.00 13 0 21 0
30MAR27 67.50 P 0.00 0.00 0.00 0.16 -0.01 13 0 37 0
30MAR27 70.00 P 0.00 0.00 0.00 0.40 -0.01 13 0 63 0
30MAR27 72.50 P 0.00 0.00 0.00 0.84 -0.02 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 1.56 -0.03 13 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 2.63 -0.03 13 0 52 0
30MAR27 80.00 P 0.00 0.00 0.00 4.07 -0.03 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.87 -0.03 13 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.73 -0.25 13 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.97 -0.01 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.33 0.00 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.21 0.00 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.75 0.00 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.30 +0.11 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.82 +0.19 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.27 +0.18 29 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 0.04 -0.01 12 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 0.11 0.00 12 0 133 0
29JUN27 67.50 P 0.00 0.00 0.00 0.26 -0.01 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.55 -0.01 12 0 40 0
29JUN27 72.50 P 0.00 0.00 0.00 1.03 -0.02 12 0 37 0
29JUN27 75.00 P 0.00 0.00 0.00 1.79 -0.02 12 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 2.86 -0.02 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.27 -0.02 12 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 6.01 -0.01 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.04 -0.02 13 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.00 -0.31 12 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.34 0.00 12 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.21 0.00 18 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.75 0.00 20 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.30 +0.10 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 22.83 +0.19 24 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 25.27 +0.18 26 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 0.00 12 0 1 0
29SEP27 65.00 P 0.00 0.00 0.00 0.20 0.00 12 0 12 0
29SEP27 67.50 P 0.00 0.00 0.00 0.41 0.00 12 0 10 0
29SEP27 70.00 P 1.08 1.08 1.08 0.74 -0.04 12 10 39 +10
29SEP27 72.50 P 0.00 0.00 0.00 1.32 -0.02 12 0 2 0
29SEP27 75.00 P 0.00 0.00 0.00 2.11 -0.02 12 0 27 0
29SEP27 77.50 P 0.00 0.00 0.00 3.18 -0.03 12 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.57 -0.02 12 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 6.25 -0.01 13 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 8.20 -0.02 13 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 10.09 -0.31 12 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 12.38 -0.01 12 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 15.22 0.00 17 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.75 0.00 19 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.30 +0.09 21 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.83 +0.19 22 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 25.27 +0.18 24 0 0 0
TOTAL PUT 270 6,115 +21
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 51.650
29SEP26 35.00 C 0.00 0.00 0.00 16.67 -0.45 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.67 -0.45 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.65 -0.47 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.67 -0.46 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.67 -0.46 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.67 -0.46 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.67 -0.46 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.67 -0.46 0 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 8.67 -0.46 0 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 7.68 -0.45 44 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 6.68 -0.45 38 0 568 0
29SEP26 46.00 C 0.00 0.00 0.00 5.68 -0.45 32 0 1,073 0
29SEP26 47.00 C 0.00 0.00 0.00 4.68 -0.45 26 0 990 0
29SEP26 48.00 C 0.00 0.00 0.00 3.68 -0.46 20 0 1,887 0
29SEP26 49.00 C 0.00 0.00 0.00 2.71 -0.45 23 0 1,358 0
29SEP26 50.00 C 1.51 1.70 1.51 1.81 -0.41 23 21 1,385 -21
29SEP26 52.50 C 0.28 0.33 0.25 0.33 -0.20 22 98 3,442 +60
29SEP26 55.00 C 0.00 0.00 0.00 0.02 -0.03 23 0 4,372 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 570 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 495 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 16.67 -0.45 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 15.76 -0.45 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.76 -0.36 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.77 -0.45 34 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.67 -0.46 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.68 -0.45 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.67 -0.46 0 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 9.68 -0.51 0 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 8.79 -0.45 23 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 7.80 -0.45 22 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 6.83 -0.45 23 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 5.88 -0.44 23 0 268 0
29OCT26 47.00 C 0.00 0.00 0.00 4.97 -0.42 23 0 397 0
29OCT26 48.00 C 0.00 0.00 0.00 4.11 -0.40 23 0 424 0
29OCT26 49.00 C 3.16 3.16 3.16 3.28 -0.41 23 15 506 +15
29OCT26 50.00 C 2.63 2.63 2.63 2.57 -0.39 23 10 661 +10
29OCT26 52.50 C 1.17 1.17 1.13 1.23 -0.23 23 76 1,953 +31
29OCT26 55.00 C 0.47 0.47 0.47 0.51 -0.13 24 5 1,373 0
29OCT26 57.50 C 0.00 0.00 0.00 0.17 -0.05 24 0 910 0
29OCT26 60.00 C 0.07 0.07 0.07 0.05 -0.02 24 1 383 -1
29OCT26 62.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 59 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 12.78 -0.40 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 11.81 -0.40 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.83 -0.41 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.87 -0.40 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.96 -0.44 25 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.02 -0.43 25 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 7.10 -0.42 24 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 6.22 -0.40 24 0 35 0
27NOV26 47.00 C 0.00 0.00 0.00 5.39 -0.38 24 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 4.61 -0.35 24 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 3.84 -0.35 24 0 518 0
27NOV26 50.00 C 0.00 0.00 0.00 3.18 -0.33 24 0 576 0
27NOV26 52.50 C 1.78 1.78 1.78 1.87 -0.23 24 15 919 +15
27NOV26 55.00 C 1.02 1.02 1.02 1.01 -0.14 24 8 713 +8
27NOV26 57.50 C 0.00 0.00 0.00 0.52 -0.08 24 0 266 0
27NOV26 60.00 C 0.00 0.00 0.00 0.24 -0.03 25 0 148 0
27NOV26 62.50 C 0.00 0.00 0.00 0.10 -0.02 25 0 32 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 308 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 26 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 4 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.80 -0.59 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.82 -0.39 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.84 -0.57 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.86 -0.36 0 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 12.89 -0.30 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.92 -0.31 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.97 -0.27 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.03 -0.24 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.18 -0.22 24 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 8.27 -0.43 24 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 7.40 -0.42 24 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 6.57 -0.40 24 0 365 0
30DEC26 47.00 C 0.00 0.00 0.00 5.78 -0.32 24 0 1,370 0
30DEC26 48.00 C 0.00 0.00 0.00 5.05 -0.36 24 0 1,920 0
30DEC26 49.00 C 0.00 0.00 0.00 4.25 -0.36 23 0 477 0
30DEC26 50.00 C 0.00 0.00 0.00 3.62 -0.33 23 0 3,916 0
30DEC26 52.50 C 2.21 2.21 2.21 2.36 -0.25 23 2 1,662 +2
30DEC26 55.00 C 0.00 0.00 0.00 1.45 -0.19 24 0 863 0
30DEC26 57.50 C 0.00 0.00 0.00 0.84 -0.13 24 0 857 0
30DEC26 60.00 C 0.00 0.00 0.00 0.49 -0.05 24 0 312 0
30DEC26 62.50 C 0.00 0.00 0.00 0.26 -0.05 24 0 252 0
30DEC26 65.00 C 0.00 0.00 0.00 0.13 -0.03 24 0 162 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 143 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 16.93 -0.46 0 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 15.96 -0.28 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.00 -0.41 20 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.03 -0.28 23 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 13.09 -0.27 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.14 -0.26 24 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 11.22 -0.25 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.31 -0.28 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.43 -0.28 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.59 -0.40 25 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 7.79 -0.38 24 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 7.03 -0.35 25 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 6.30 -0.37 24 0 534 0
30MAR27 48.00 C 0.00 0.00 0.00 5.66 -0.30 25 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 5.04 -0.30 25 0 498 0
30MAR27 50.00 C 0.00 0.00 0.00 4.48 -0.28 25 0 829 0
30MAR27 52.50 C 0.00 0.00 0.00 3.29 -0.21 25 0 472 0
30MAR27 55.00 C 0.00 0.00 0.00 2.35 -0.17 25 0 493 0
30MAR27 57.50 C 0.00 0.00 0.00 1.62 -0.14 25 0 313 0
30MAR27 60.00 C 0.00 0.00 0.00 1.09 -0.11 25 0 445 0
30MAR27 62.50 C 0.00 0.00 0.00 0.72 -0.08 25 0 275 0
30MAR27 65.00 C 0.00 0.00 0.00 0.46 -0.06 25 0 263 0
30MAR27 67.50 C 0.00 0.00 0.00 0.30 -0.03 25 0 106 0
30MAR27 70.00 C 0.00 0.00 0.00 0.18 -0.03 25 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.12 -0.01 25 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 16.97 -0.42 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 16.01 -0.30 23 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 15.07 -0.34 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.15 -0.29 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.25 -0.27 25 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.37 -0.26 26 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.51 -0.28 25 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.68 -0.27 25 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.87 -0.28 25 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 9.12 -0.24 25 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 8.29 -0.38 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.60 -0.37 24 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 6.95 -0.43 24 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 6.46 -0.30 25 0 100 0
29JUN27 49.00 C 0.00 0.00 0.00 5.88 -0.21 25 0 105 0
29JUN27 50.00 C 0.00 0.00 0.00 5.34 -0.27 25 0 97 0
29JUN27 52.50 C 0.00 0.00 0.00 4.12 -0.32 25 0 312 0
29JUN27 55.00 C 0.00 0.00 0.00 3.20 -0.23 25 0 134 0
29JUN27 57.50 C 0.00 0.00 0.00 2.41 -0.21 25 0 451 0
29JUN27 60.00 C 1.77 1.77 1.77 1.80 -0.17 25 3 601 -3
29JUN27 62.50 C 0.00 0.00 0.00 1.33 -0.14 25 0 233 0
29JUN27 65.00 C 0.00 0.00 0.00 0.97 -0.11 25 0 66 0
29JUN27 67.50 C 0.00 0.00 0.00 0.70 -0.08 25 0 33 0
29JUN27 70.00 C 0.00 0.00 0.00 0.50 -0.06 25 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.35 -0.04 25 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.24 -0.04 25 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 12.51 -0.29 23 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.69 -0.29 23 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.91 -0.26 23 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.15 -0.42 23 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.42 -0.26 23 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.98 -0.33 25 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.34 -0.30 25 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.74 -0.05 25 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.93 -0.28 23 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.42 -0.25 24 0 1 0
29SEP27 50.00 C 0.00 0.00 0.00 5.91 -0.25 24 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 4.79 -0.21 24 0 12 0
29SEP27 55.00 C 0.00 0.00 0.00 3.85 -0.17 24 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 3.06 -0.14 24 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 2.41 -0.11 24 0 63 0
29SEP27 62.50 C 0.00 0.00 0.00 1.88 -0.08 24 0 163 0
29SEP27 65.00 C 0.00 0.00 0.00 1.46 -0.09 24 0 37 0
29SEP27 67.50 C 0.00 0.00 0.00 1.14 -0.08 24 0 38 0
29SEP27 70.00 C 0.00 0.00 0.00 0.89 -0.06 25 0 17 0
29SEP27 72.50 C 0.00 0.00 0.00 0.69 -0.02 25 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.53 -0.03 25 0 0 0
TOTAL CALL 254 52,455 +116
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 102 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 95 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 88 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 74 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,172 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,288 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,856 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,135 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 8,327 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.02 0.02 0.02 0.01 0.00 24 17 2,272 -17
29SEP26 49.00 P 0.09 0.09 0.09 0.04 +0.01 24 3 2,471 +3
29SEP26 50.00 P 0.20 0.25 0.19 0.13 +0.03 23 401 2,383 +212
29SEP26 52.50 P 1.14 1.14 1.14 1.16 +0.22 23 15 1,182 +15
29SEP26 55.00 P 0.00 0.00 0.00 3.35 +0.43 0 0 334 0
29SEP26 57.50 P 0.00 0.00 0.00 5.85 +0.45 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.35 +0.45 0 0 15 0
29SEP26 62.50 P 0.00 0.00 0.00 10.87 +0.47 66 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.37 +0.38 77 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.87 +0.38 88 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.37 +0.38 99 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.87 +0.38 108 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.37 +0.38 117 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 24 0 273 0
29OCT26 44.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 959 0
29OCT26 45.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 475 0
29OCT26 46.00 P 0.00 0.00 0.00 0.10 +0.02 24 0 528 0
29OCT26 47.00 P 0.25 0.25 0.22 0.18 +0.03 23 31 398 +1
29OCT26 48.00 P 0.40 0.40 0.40 0.32 +0.05 24 1 540 -1
29OCT26 49.00 P 0.63 0.63 0.54 0.54 +0.09 24 17 392 +2
29OCT26 50.00 P 0.92 0.96 0.92 0.83 +0.11 24 55 644 +10
29OCT26 52.50 P 0.00 0.00 0.00 1.99 +0.22 24 0 248 0
29OCT26 55.00 P 0.00 0.00 0.00 3.72 +0.24 23 0 101 0
29OCT26 57.50 P 0.00 0.00 0.00 5.91 +0.40 23 0 14 0
29OCT26 60.00 P 0.00 0.00 0.00 8.35 +0.45 0 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 10.97 +0.49 40 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 13.47 +0.48 46 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.97 +0.48 52 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.47 +0.48 57 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.97 +0.48 62 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.47 +0.46 67 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 26 0 23 0
27NOV26 40.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 8 0
27NOV26 41.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 120 0
27NOV26 43.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 71 0
27NOV26 44.00 P 0.22 0.22 0.22 0.13 +0.02 24 30 242 +30
27NOV26 45.00 P 0.00 0.00 0.00 0.21 +0.04 24 0 222 0
27NOV26 46.00 P 0.00 0.00 0.00 0.33 +0.05 24 0 398 0
27NOV26 47.00 P 0.58 0.58 0.57 0.50 +0.08 25 30 322 +30
27NOV26 48.00 P 0.81 0.81 0.81 0.73 +0.11 25 2 460 +2
27NOV26 49.00 P 1.06 1.06 1.06 1.01 +0.13 25 15 6,644 +15
27NOV26 50.00 P 1.34 1.34 1.34 1.36 +0.16 25 7 6,152 0
27NOV26 52.50 P 0.00 0.00 0.00 2.54 +0.23 25 0 1,048 0
27NOV26 55.00 P 4.41 4.49 4.18 4.18 +0.26 25 45 210 +45
27NOV26 57.50 P 0.00 0.00 0.00 6.15 +0.38 24 0 111 0
27NOV26 60.00 P 0.00 0.00 0.00 8.41 +0.42 24 0 75 0
27NOV26 62.50 P 0.00 0.00 0.00 10.97 +0.41 32 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 13.47 +0.43 36 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 15.97 +0.43 41 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.47 +0.43 45 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.97 +0.45 49 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.47 +0.44 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.04 0.00 24 0 348 0
30DEC26 41.00 P 0.00 0.00 0.00 0.07 0.00 24 0 483 0
30DEC26 42.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 1,449 0
30DEC26 43.00 P 0.00 0.00 0.00 0.18 +0.02 24 0 996 0
30DEC26 44.00 P 0.38 0.38 0.38 0.28 +0.03 24 1 814 0
30DEC26 45.00 P 0.00 0.00 0.00 0.40 +0.04 24 0 840 0
30DEC26 46.00 P 0.00 0.00 0.00 0.57 +0.06 24 0 1,154 0
30DEC26 47.00 P 0.85 0.90 0.85 0.78 +0.08 24 16 1,933 0
30DEC26 48.00 P 0.00 0.00 0.00 1.04 +0.09 24 0 2,038 0
30DEC26 49.00 P 0.00 0.00 0.00 1.36 +0.10 24 0 440 0
30DEC26 50.00 P 0.00 0.00 0.00 1.75 +0.13 25 0 3,291 0
30DEC26 52.50 P 0.00 0.00 0.00 2.99 +0.21 25 0 775 0
30DEC26 55.00 P 4.75 4.75 4.75 4.61 +0.28 25 30 966 0
30DEC26 57.50 P 0.00 0.00 0.00 6.38 +0.34 24 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 8.53 +0.38 24 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 11.06 +0.29 29 0 90 0
30DEC26 65.00 P 0.00 0.00 0.00 13.47 +0.29 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.97 +0.25 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.47 +0.25 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.97 +0.25 42 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.47 +0.25 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.07 0.00 25 0 82 0
30MAR27 37.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.16 +0.02 25 0 437 0
30MAR27 39.00 P 0.00 0.00 0.00 0.23 +0.03 25 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.32 +0.04 25 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.43 +0.05 25 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.55 +0.05 24 0 659 0
30MAR27 43.00 P 0.00 0.00 0.00 0.75 +0.08 25 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 0.95 +0.09 25 0 909 0
30MAR27 45.00 P 0.00 0.00 0.00 1.20 +0.10 25 0 419 0
30MAR27 46.00 P 0.00 0.00 0.00 1.50 +0.13 25 0 374 0
30MAR27 47.00 P 0.00 0.00 0.00 1.80 +0.13 25 0 599 0
30MAR27 48.00 P 0.00 0.00 0.00 2.15 +0.16 25 0 255 0
30MAR27 49.00 P 0.00 0.00 0.00 2.55 +0.21 25 0 198 0
30MAR27 50.00 P 0.00 0.00 0.00 2.99 +0.25 24 0 278 0
30MAR27 52.50 P 0.00 0.00 0.00 4.29 +0.25 24 0 122 0
30MAR27 55.00 P 0.00 0.00 0.00 5.89 +0.32 24 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 7.75 +0.31 24 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 9.77 +0.35 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.13 +0.41 27 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 14.29 +0.29 26 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 16.64 +0.27 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.04 +0.31 28 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.46 +0.31 29 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.90 +0.32 30 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.19 +0.01 25 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.26 +0.01 25 0 101 0
29JUN27 38.00 P 0.00 0.00 0.00 0.35 +0.02 25 0 42 0
29JUN27 39.00 P 0.00 0.00 0.00 0.46 +0.03 25 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.58 +0.02 24 0 155 0
29JUN27 41.00 P 0.00 0.00 0.00 0.73 +0.04 24 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 0.92 +0.05 24 0 109 0
29JUN27 43.00 P 0.00 0.00 0.00 1.17 +0.07 25 0 72 0
29JUN27 44.00 P 0.00 0.00 0.00 1.42 +0.07 25 0 197 0
29JUN27 45.00 P 0.00 0.00 0.00 1.71 +0.17 25 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 1.97 +0.10 24 0 2,110 0
29JUN27 47.00 P 0.00 0.00 0.00 2.36 +0.15 25 0 1,499 0
29JUN27 48.00 P 0.00 0.00 0.00 2.69 +0.13 24 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 3.10 +0.14 24 0 64 0
29JUN27 50.00 P 0.00 0.00 0.00 3.62 +0.22 24 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 4.89 +0.22 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 6.44 +0.24 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 8.21 +0.29 24 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 10.31 +0.49 25 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 12.41 +0.38 26 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.62 +0.39 26 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.79 +0.29 26 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.14 +0.28 26 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.53 +0.31 27 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 23.94 +0.31 27 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.88 +0.08 25 0 21 0
29SEP27 41.00 P 0.00 0.00 0.00 1.06 +0.08 25 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 1.29 +0.11 25 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 1.58 +0.11 25 0 35 0
29SEP27 44.00 P 0.00 0.00 0.00 1.87 +0.14 25 0 26 0
29SEP27 45.00 P 0.00 0.00 0.00 2.19 +0.14 25 0 44 0
29SEP27 46.00 P 0.00 0.00 0.00 2.54 +0.17 25 0 22 0
29SEP27 47.00 P 0.00 0.00 0.00 2.93 +0.17 25 0 12 0
29SEP27 48.00 P 0.00 0.00 0.00 3.33 +0.18 25 0 8 0
29SEP27 49.00 P 0.00 0.00 0.00 3.81 +0.22 25 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 4.29 +0.22 25 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.66 +0.26 25 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 7.22 +0.32 26 0 10 0
29SEP27 57.50 P 0.00 0.00 0.00 8.92 +0.35 26 0 2 0
29SEP27 60.00 P 0.00 0.00 0.00 10.90 +0.43 26 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 12.90 +0.38 27 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 15.02 +0.39 27 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 17.21 +0.39 27 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 19.35 +0.30 26 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.68 +0.29 27 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.05 +0.31 27 0 0 0
TOTAL PUT 716 86,181 +347
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$ 23.680
25SEP26 16.75 C 0.00 0.00 0.00 6.94 -0.26 153 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 6.69 -0.26 147 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 6.44 -0.26 141 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 6.19 -0.26 135 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 5.94 -0.26 129 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 5.69 -0.26 123 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 5.44 -0.26 118 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 5.19 -0.26 112 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 4.94 -0.26 106 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 4.69 -0.26 101 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 4.44 -0.26 95 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 4.19 -0.26 90 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 3.94 -0.26 84 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 3.69 -0.26 79 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 3.19 -0.26 69 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 2.69 -0.26 58 0 0 0
25SEP26 21.50 C 1.93 1.93 1.93 2.19 -0.26 48 15 15 +15
25SEP26 22.00 C 1.52 1.52 1.52 1.69 -0.26 38 15 0 -30
25SEP26 22.50 C 0.96 0.96 0.96 1.22 -0.24 41 15 15 +15
25SEP26 23.00 C 0.54 0.54 0.54 0.72 -0.28 27 15 30 +15
25SEP26 23.50 C 0.31 0.31 0.31 0.38 -0.20 32 60 357 +60
25SEP26 24.00 C 0.10 0.17 0.09 0.15 -0.14 32 16 451 +4
25SEP26 24.50 C 0.05 0.05 0.05 0.05 -0.07 33 15 634 +10
25SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.04 32 0 235 0
25SEP26 25.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 94 0
25SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 67 0
25SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 60 0 36 0
25SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
25SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
25SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 139 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 0.00 151 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 15.43 -0.27 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 15.18 -0.27 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 14.94 -0.26 263 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 14.69 -0.26 255 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 14.43 -0.27 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 14.19 -0.26 240 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 13.94 -0.26 233 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 13.68 -0.27 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 13.19 -0.26 212 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 12.69 -0.26 199 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 12.19 -0.26 187 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 11.69 -0.26 175 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 11.19 -0.26 163 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.69 -0.26 152 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 10.19 -0.26 142 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.69 -0.26 131 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.19 -0.26 121 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 8.69 -0.26 111 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.19 -0.26 102 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.69 -0.26 92 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.19 -0.26 82 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.69 -0.26 70 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.19 -0.26 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.69 -0.26 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.19 -0.26 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.69 -0.26 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.19 -0.26 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.69 -0.26 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.69 -0.26 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.70 -0.27 26 0 1 0
29SEP26 23.00 C 0.61 0.82 0.58 0.81 -0.25 28 69 731 +27
29SEP26 24.00 C 0.17 0.25 0.15 0.28 -0.11 31 217 1,432 +169
29SEP26 25.00 C 0.06 0.07 0.06 0.06 -0.04 32 53 2,713 -43
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 5,957 0
29SEP26 27.00 C 0.02 0.02 0.02 0.01 0.00 44 2 5,625 -2
29SEP26 28.00 C 0.01 0.01 0.01 0.01 0.00 55 15 2,569 -15
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3,131 0
29SEP26 30.00 C 0.01 0.01 0.01 0.01 0.00 74 2 1,808 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,087 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 91 0 829 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 99 0 780 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 106 0 882 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,109 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1,285 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1,811 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 134 0 495 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 140 0 2,152 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 147 0 742 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 153 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 158 0 879 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
02OCT26 16.75 C 0.00 0.00 0.00 6.95 -0.26 84 0 0 0
02OCT26 17.00 C 0.00 0.00 0.00 6.69 -0.27 0 0 0 0
02OCT26 17.25 C 0.00 0.00 0.00 6.45 -0.26 77 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 6.19 -0.27 0 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 5.94 -0.27 0 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 5.69 -0.27 0 0 0 0
02OCT26 18.25 C 0.00 0.00 0.00 5.45 -0.26 64 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 5.20 -0.26 60 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 4.95 -0.26 57 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 4.70 -0.26 54 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 4.45 -0.26 51 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 4.20 -0.26 47 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 3.95 -0.26 44 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 3.70 -0.26 41 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 3.20 -0.26 35 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 2.70 -0.26 29 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 2.25 -0.22 41 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 1.72 -0.26 27 0 0 0
02OCT26 22.50 C 1.04 1.04 1.04 1.30 -0.22 31 15 15 +15
02OCT26 23.00 C 0.00 0.00 0.00 0.88 -0.19 28 0 1 0
02OCT26 23.50 C 0.43 0.43 0.43 0.57 -0.16 29 45 65 +30
02OCT26 24.00 C 0.25 0.28 0.24 0.34 -0.12 30 55 55 +54
02OCT26 24.50 C 0.16 0.18 0.11 0.19 -0.07 30 32 45 +31
02OCT26 25.00 C 0.00 0.00 0.00 0.10 -0.05 31 0 38 0
02OCT26 25.50 C 0.06 0.06 0.06 0.05 -0.02 32 9 602 +9
02OCT26 26.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02OCT26 27.50 C 0.01 0.01 0.01 0.01 0.00 41 36 51 +36
02OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 68 0
02OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.01 - 89 0 0 -
29OCT26 8.25 C 0.00 0.00 0.00 15.46 -0.26 120 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 15.21 -0.26 115 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 14.96 -0.26 110 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 14.71 -0.26 104 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 14.46 -0.26 98 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 14.21 -0.26 91 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 13.96 -0.26 79 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 13.71 -0.26 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 13.21 -0.26 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 12.71 -0.26 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 12.22 -0.26 84 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 11.72 -0.26 77 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 11.22 -0.26 68 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 10.72 -0.26 55 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 10.22 -0.26 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 9.72 -0.26 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.22 -0.27 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 8.73 -0.26 54 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 8.23 -0.26 48 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.73 -0.26 41 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.23 -0.26 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.73 -0.26 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.23 -0.27 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.74 -0.26 35 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.24 -0.26 30 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.74 -0.26 26 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.25 -0.26 28 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.77 -0.25 29 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.84 -0.14 29 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.95 -0.19 27 0 14 0
29OCT26 23.00 C 1.02 1.24 1.00 1.26 -0.16 28 245 564 +99
29OCT26 24.00 C 0.60 0.75 0.58 0.75 -0.11 28 137 851 -57
29OCT26 25.00 C 0.33 0.42 0.33 0.42 -0.06 29 36 1,512 +18
29OCT26 26.00 C 0.21 0.25 0.21 0.22 -0.04 30 57 2,961 +57
29OCT26 27.00 C 0.14 0.16 0.14 0.10 -0.02 29 51 990 +10
29OCT26 28.00 C 0.09 0.11 0.09 0.04 -0.01 29 143 975 +94
29OCT26 29.00 C 0.00 0.00 0.00 0.02 0.00 30 0 761 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 851 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 538 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 296 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 231 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 312 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 120 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 660 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 545 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 73 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 15.47 -0.27 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 15.23 -0.26 86 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 14.96 -0.28 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 14.73 -0.26 72 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 14.48 -0.26 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 14.23 -0.26 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 13.96 -0.28 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 13.73 -0.27 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 13.21 -0.29 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 12.74 -0.26 49 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 12.22 -0.28 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 11.75 -0.26 59 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 11.25 -0.26 51 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 10.72 -0.29 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 10.25 -0.26 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 9.72 -0.30 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 9.22 -0.30 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 8.73 -0.29 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 8.23 -0.30 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 7.77 -0.26 34 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.27 -0.26 24 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.78 -0.26 32 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.23 -0.31 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.74 -0.31 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.30 -0.26 28 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.82 -0.25 29 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.35 -0.25 29 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.89 -0.24 29 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.02 -0.23 29 0 0 0
27NOV26 22.00 C 1.92 1.93 1.92 2.19 -0.19 27 30 98 +30
27NOV26 23.00 C 0.00 0.00 0.00 1.56 -0.16 28 0 180 0
27NOV26 24.00 C 0.00 0.00 0.00 1.06 -0.13 28 0 258 0
27NOV26 25.00 C 0.62 0.67 0.62 0.69 -0.10 28 22 1,167 -22
27NOV26 26.00 C 0.00 0.00 0.00 0.45 -0.07 29 0 1,543 0
27NOV26 27.00 C 0.00 0.00 0.00 0.27 -0.05 29 0 343 0
27NOV26 28.00 C 0.21 0.24 0.21 0.15 -0.03 29 45 788 -15
27NOV26 29.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 515 0
27NOV26 30.00 C 0.12 0.12 0.12 0.05 -0.01 30 15 400 +15
27NOV26 31.00 C 0.00 0.00 0.00 0.03 0.00 30 0 336 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 0.00 32 0 121 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 210 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 524 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 198 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 95 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 15.50 -0.26 70 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 15.25 -0.26 60 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 15.00 -0.26 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 14.75 -0.26 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 14.51 -0.26 66 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 14.26 -0.26 60 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 14.01 -0.26 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 13.76 -0.26 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 13.27 -0.26 57 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 12.77 -0.26 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.27 -0.26 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 11.78 -0.26 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.28 -0.26 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 10.79 -0.26 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.29 -0.26 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.79 -0.27 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.30 -0.26 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.80 -0.26 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.31 -0.26 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.81 -0.26 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.32 -0.26 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.83 -0.26 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.34 -0.26 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.86 -0.26 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.30 -0.34 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.92 -0.25 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.35 -0.36 17 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.03 -0.24 28 0 170 0
30DEC26 21.00 C 0.00 0.00 0.00 3.22 -0.21 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.42 -0.18 27 0 116 0
30DEC26 23.00 C 1.59 1.59 1.59 1.81 -0.16 27 45 690 -38
30DEC26 24.00 C 0.00 0.00 0.00 1.32 -0.13 28 0 1,099 0
30DEC26 25.00 C 0.89 0.89 0.85 0.93 -0.10 28 25 2,133 -15
30DEC26 26.00 C 0.61 0.61 0.61 0.68 -0.04 29 2 3,171 -2
30DEC26 27.00 C 0.00 0.00 0.00 0.45 -0.06 29 0 1,362 0
30DEC26 28.00 C 0.33 0.33 0.33 0.29 -0.04 29 50 2,392 +50
30DEC26 29.00 C 0.00 0.00 0.00 0.19 -0.02 29 0 1,831 0
30DEC26 30.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 2,152 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 1,268 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 0.00 29 0 2,093 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 0.00 29 0 268 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 0.00 30 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 357 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 682 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 828 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 211 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 592 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 455 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 15.56 -0.26 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.31 -0.26 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.07 -0.26 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 14.82 -0.26 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.57 -0.26 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 14.33 -0.26 44 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 14.08 -0.26 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 13.84 -0.26 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.34 -0.26 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 12.85 -0.26 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.36 -0.26 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 11.87 -0.26 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.37 -0.27 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 10.88 -0.26 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 10.39 -0.26 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 9.90 -0.26 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.41 -0.26 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 8.93 -0.25 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 8.44 -0.26 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.81 -0.41 0 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.32 -0.42 0 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 6.83 -0.44 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.36 -0.44 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.92 -0.23 0 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 5.49 -0.23 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.08 -0.22 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.68 -0.21 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.29 -0.21 24 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 3.68 -0.20 28 0 0 0
30MAR27 22.00 C 2.69 2.69 2.69 2.93 -0.17 26 15 326 +15
30MAR27 23.00 C 0.00 0.00 0.00 2.37 -0.14 27 0 656 0
30MAR27 24.00 C 1.73 1.73 1.73 1.88 -0.13 27 6 581 0
30MAR27 25.00 C 1.40 1.40 1.40 1.48 -0.10 27 2 1,689 0
30MAR27 26.00 C 0.00 0.00 0.00 1.18 -0.05 28 0 6,350 0
30MAR27 27.00 C 0.00 0.00 0.00 0.93 -0.05 28 0 8,391 0
30MAR27 28.00 C 0.00 0.00 0.00 0.70 -0.06 28 0 7,011 0
30MAR27 29.00 C 0.00 0.00 0.00 0.53 -0.04 28 0 534 0
30MAR27 30.00 C 0.46 0.46 0.46 0.39 -0.03 28 2 567 0
30MAR27 31.00 C 0.38 0.38 0.38 0.29 -0.02 28 64 426 -54
30MAR27 32.00 C 0.00 0.00 0.00 0.21 -0.02 28 0 1,606 0
30MAR27 33.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 355 0
30MAR27 36.00 C 0.00 0.00 0.00 0.06 0.00 28 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.03 0.00 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 27 0 39 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 28 0 21 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 190 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.01 0.00 34 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 0.01 0.01 0.01 0.01 0.00 47 235 300 +202
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 15.61 -0.26 48 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 15.36 -0.26 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 15.12 -0.26 45 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 14.87 -0.26 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 14.63 -0.26 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 14.38 -0.26 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 14.14 -0.26 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 13.89 -0.26 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 13.40 -0.26 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 12.91 -0.27 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 12.43 -0.26 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 11.94 -0.26 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 11.45 -0.26 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 10.96 -0.26 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 10.39 -0.35 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 9.90 -0.35 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 9.41 -0.36 0 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 8.93 -0.25 0 0 11 0
29JUN27 15.50 C 0.00 0.00 0.00 8.44 -0.38 0 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.85 -0.37 0 0 399 0
29JUN27 16.50 C 0.00 0.00 0.00 7.40 -0.34 0 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.96 -0.31 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.53 -0.27 0 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.11 -0.24 20 0 104 0
29JUN27 18.50 C 0.00 0.00 0.00 5.70 -0.24 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.31 -0.23 24 0 5 0
29JUN27 19.50 C 0.00 0.00 0.00 4.93 -0.23 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.57 -0.22 26 0 19 0
29JUN27 21.00 C 0.00 0.00 0.00 4.01 -0.08 28 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 3.30 -0.16 27 0 234 0
29JUN27 23.00 C 2.55 2.55 2.55 2.77 -0.13 28 15 1,414 -6
29JUN27 24.00 C 2.12 2.13 2.12 2.25 -0.17 27 30 331 +30
29JUN27 25.00 C 1.76 1.76 1.75 1.87 -0.13 28 128 420 0
29JUN27 26.00 C 0.00 0.00 0.00 1.56 -0.07 28 0 336 0
29JUN27 27.00 C 0.00 0.00 0.00 1.29 -0.08 29 0 431 0
29JUN27 28.00 C 0.00 0.00 0.00 1.03 -0.11 29 0 544 0
29JUN27 29.00 C 0.00 0.00 0.00 0.82 -0.09 29 0 115 0
29JUN27 30.00 C 0.00 0.00 0.00 0.65 -0.07 29 0 132 0
29JUN27 31.00 C 0.00 0.00 0.00 0.51 -0.07 29 0 74 0
29JUN27 32.00 C 0.00 0.00 0.00 0.40 -0.05 29 0 232 0
29JUN27 33.00 C 0.00 0.00 0.00 0.31 -0.04 28 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.24 -0.04 28 0 23 0
29JUN27 35.00 C 0.00 0.00 0.00 0.19 -0.03 29 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.14 -0.03 28 0 101 0
29JUN27 37.00 C 0.30 0.30 0.30 0.11 -0.02 28 100 117 +100
29JUN27 38.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 109 0
29JUN27 42.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 8 0
29JUN27 44.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29JUN27 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 238 0
29JUN27 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 290 0
29JUN27 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JUN27 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29SEP27 8.50 C 0.00 0.00 0.00 15.36 -0.26 0 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 15.12 -0.26 43 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 14.87 -0.26 0 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 14.63 -0.26 40 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 14.38 -0.26 0 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 14.14 -0.26 37 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 13.89 -0.26 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 13.40 -0.26 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 12.92 -0.26 35 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 12.43 -0.26 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 11.94 -0.26 30 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 11.45 -0.26 28 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 10.97 -0.26 30 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 10.39 -0.36 0 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 9.90 -0.37 0 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 9.41 -0.38 0 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 8.93 -0.40 0 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 8.44 -0.38 0 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 7.90 -0.32 0 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 7.48 -0.26 0 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.05 -0.25 17 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.65 -0.24 23 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.25 -0.24 25 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 5.87 -0.24 26 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.49 -0.24 26 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.14 -0.24 27 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.80 -0.23 28 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 4.17 -0.22 28 0 2 0
29SEP27 22.00 C 0.00 0.00 0.00 3.60 -0.21 29 0 30 0
29SEP27 23.00 C 0.00 0.00 0.00 3.09 -0.20 29 0 2 0
29SEP27 24.00 C 0.00 0.00 0.00 2.64 -0.19 29 0 5 0
29SEP27 25.00 C 0.00 0.00 0.00 2.25 -0.17 29 0 7 0
29SEP27 26.00 C 1.76 1.82 1.76 1.90 -0.16 29 983 1,758 +983
29SEP27 27.00 C 1.51 1.51 1.51 1.62 -0.14 29 2 18 +2
29SEP27 28.00 C 0.00 0.00 0.00 1.36 -0.13 29 0 57 0
29SEP27 29.00 C 0.00 0.00 0.00 1.16 -0.11 30 0 54 0
29SEP27 30.00 C 0.00 0.00 0.00 1.02 -0.07 30 0 17 0
29SEP27 31.00 C 0.00 0.00 0.00 0.85 -0.09 30 0 8 0
29SEP27 32.00 C 0.00 0.00 0.00 0.72 -0.08 30 0 32 0
29SEP27 33.00 C 0.00 0.00 0.00 0.59 -0.09 30 0 100 0
29SEP27 34.00 C 0.00 0.00 0.00 0.50 -0.06 30 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.41 -0.07 30 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.34 -0.05 30 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.28 -0.05 30 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.24 -0.03 30 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.20 -0.03 30 0 0 0
29SEP27 40.00 C 0.31 0.31 0.31 0.16 -0.03 30 20 60 +20
29SEP27 41.00 C 0.00 0.00 0.00 0.14 -0.02 30 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 7 0
29SEP27 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
TOTAL CALL 3,206 121,872 +1,916
25SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 139 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 0.00 127 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.02 0.00 36 0 165 0
25SEP26 23.00 P 0.14 0.16 0.07 0.06 +0.01 32 41 426 +33
25SEP26 23.50 P 0.21 0.38 0.18 0.19 +0.04 31 147 439 +94
25SEP26 24.00 P 0.59 0.59 0.59 0.47 +0.10 33 5 370 -5
25SEP26 24.50 P 0.92 0.92 0.92 0.88 +0.18 36 15 124 0
25SEP26 25.00 P 0.00 0.00 0.00 1.32 +0.19 0 7 41 -7
25SEP26 25.50 P 0.00 0.00 0.00 1.83 +0.22 44 1 33 -1
25SEP26 26.00 P 0.00 0.00 0.00 2.34 +0.28 60 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 2.83 +0.27 63 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 3.33 +0.27 72 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 3.83 +0.16 80 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 4.33 +0.15 88 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 4.83 +0.13 96 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 5.33 +0.12 103 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 5.83 +0.11 111 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 6.33 +0.09 118 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 6.83 +0.07 125 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 7.33 +0.06 132 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 7.83 +0.06 139 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 8.33 +0.04 145 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 8.83 +0.05 151 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 9.33 +0.04 158 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 9.83 +0.06 164 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 10.33 +0.05 170 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 10.83 +0.04 176 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 188 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 177 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 167 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 157 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 148 0 127 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 138 0 621 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 129 0 176 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 120 0 639 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 112 0 1,218 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 103 0 771 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 1,642 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2,889 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1,196 0
29SEP26 19.00 P 0.01 0.01 0.01 0.01 0.00 72 1 1,455 -1
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,222 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 7,046 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 11,231 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 0.00 32 0 7,269 0
29SEP26 23.00 P 0.21 0.22 0.12 0.14 +0.03 30 1,473 9,761 +468
29SEP26 24.00 P 0.70 0.76 0.63 0.59 +0.13 31 64 2,513 -7
29SEP26 25.00 P 1.64 1.64 1.51 1.38 +0.20 33 17 4,335 -2
29SEP26 26.00 P 0.00 0.00 0.00 2.34 +0.27 40 0 1,142 0
29SEP26 27.00 P 0.00 0.00 0.00 3.42 +0.36 71 0 959 0
29SEP26 28.00 P 0.00 0.00 0.00 4.45 +0.27 91 0 1,100 0
29SEP26 29.00 P 0.00 0.00 0.00 5.44 +0.23 103 0 1,573 0
29SEP26 30.00 P 6.60 6.60 6.60 6.47 +0.23 121 10 2,013 0
29SEP26 31.00 P 0.00 0.00 0.00 7.42 +0.15 123 0 669 0
29SEP26 32.00 P 0.00 0.00 0.00 8.44 +0.15 138 0 305 0
29SEP26 33.00 P 0.00 0.00 0.00 9.37 +0.08 128 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 10.44 +0.16 159 0 322 0
29SEP26 35.00 P 0.00 0.00 0.00 11.39 +0.15 154 0 160 0
29SEP26 36.00 P 0.00 0.00 0.00 12.39 +0.15 163 0 298 0
29SEP26 37.00 P 0.00 0.00 0.00 13.44 +0.20 187 0 200 0
29SEP26 38.00 P 0.00 0.00 0.00 14.39 +0.15 179 0 65 0
29SEP26 39.00 P 0.00 0.00 0.00 15.39 +0.16 187 0 276 0
29SEP26 40.00 P 0.00 0.00 0.00 16.39 +0.16 195 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 17.47 +0.25 228 0 45 0
29SEP26 42.00 P 0.00 0.00 0.00 18.39 +0.16 210 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 19.39 +0.24 217 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.39 +0.17 224 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.44 +0.21 249 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.44 +0.18 255 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.39 +0.30 243 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.39 +0.13 249 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.38 +0.18 249 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.44 +0.23 280 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.88 +0.13 269 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.38 +0.22 282 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.88 +0.13 294 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.38 +0.24 306 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 38.88 +0.15 318 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 41.36 +0.13 313 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
02OCT26 22.00 P 0.06 0.06 0.06 0.04 +0.01 31 10 20 +10
02OCT26 22.50 P 0.14 0.14 0.10 0.09 +0.02 30 38 96 +36
02OCT26 23.00 P 0.27 0.28 0.18 0.20 +0.05 30 279 173 +158
02OCT26 23.50 P 0.50 0.52 0.36 0.40 +0.10 31 293 465 +199
02OCT26 24.00 P 0.70 0.70 0.63 0.64 +0.11 30 24 58 +19
02OCT26 24.50 P 0.00 0.00 0.00 1.03 +0.19 33 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 1.41 +0.19 32 7 7 +7
02OCT26 25.50 P 0.00 0.00 0.00 1.89 +0.23 37 1 1 +1
02OCT26 26.00 P 0.00 0.00 0.00 2.34 +0.26 34 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 2.83 +0.27 37 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 3.42 +0.36 60 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 3.83 +0.16 46 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 4.45 +0.27 76 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 4.91 +0.21 76 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 5.44 +0.23 87 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 5.92 +0.20 88 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 6.47 +0.23 102 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 6.91 +0.15 97 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 7.42 +0.15 103 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 7.91 +0.12 106 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 8.44 +0.15 116 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 8.91 +0.10 115 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 9.42 +0.12 121 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 9.86 +0.09 109 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 10.44 - 134 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 0.00 127 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 124 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 0.00 114 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 111 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 68 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 308 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 297 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 135 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 215 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 129 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 350 0
29OCT26 18.50 P 0.02 0.02 0.02 0.01 0.00 35 1 309 -1
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 622 0
29OCT26 19.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 596 0
29OCT26 20.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 1,687 0
29OCT26 21.00 P 0.12 0.12 0.12 0.10 +0.03 30 1 2,386 +1
29OCT26 22.00 P 0.30 0.33 0.26 0.26 +0.06 29 82 3,304 +82
29OCT26 23.00 P 0.67 0.70 0.60 0.57 +0.10 30 230 2,411 -23
29OCT26 24.00 P 1.23 1.23 1.18 1.06 +0.15 30 46 1,604 -22
29OCT26 25.00 P 1.95 1.95 1.95 1.73 +0.20 31 2 2,408 +2
29OCT26 26.00 P 2.83 2.83 2.83 2.55 +0.23 33 10 595 -10
29OCT26 27.00 P 0.00 0.00 0.00 3.47 +0.25 36 0 385 0
29OCT26 28.00 P 4.46 4.46 4.46 4.46 +0.27 43 10 230 0
29OCT26 29.00 P 0.00 0.00 0.00 5.48 +0.27 50 0 90 0
29OCT26 30.00 P 0.00 0.00 0.00 6.47 +0.23 55 0 360 0
29OCT26 31.00 P 0.00 0.00 0.00 7.42 +0.15 57 0 240 0
29OCT26 32.00 P 0.00 0.00 0.00 8.45 +0.16 65 0 295 0
29OCT26 33.00 P 0.00 0.00 0.00 9.42 +0.12 67 0 265 0
29OCT26 34.00 P 0.00 0.00 0.00 10.44 +0.16 73 0 360 0
29OCT26 35.00 P 0.00 0.00 0.00 11.42 +0.17 76 0 170 0
29OCT26 36.00 P 0.00 0.00 0.00 12.46 +0.22 84 0 210 0
29OCT26 37.00 P 0.00 0.00 0.00 13.44 +0.20 86 0 80 0
29OCT26 38.00 P 0.00 0.00 0.00 14.46 +0.22 92 0 165 0
29OCT26 39.00 P 0.00 0.00 0.00 15.43 +0.20 93 0 130 0
29OCT26 40.00 P 0.00 0.00 0.00 16.46 +0.23 100 0 180 0
29OCT26 41.00 P 0.00 0.00 0.00 17.47 +0.25 105 0 60 0
29OCT26 42.00 P 0.00 0.00 0.00 18.44 +0.21 105 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 19.47 +0.26 111 0 55 0
29OCT26 44.00 P 0.00 0.00 0.00 20.48 +0.26 116 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 21.47 +0.24 118 0 50 0
29OCT26 46.00 P 0.00 0.00 0.00 22.44 +0.18 118 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 23.44 +0.23 121 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 24.44 +0.18 124 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 25.44 +0.24 127 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 26.44 +0.23 130 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.97 +0.22 140 0 50 0
29OCT26 55.00 P 0.00 0.00 0.00 31.44 +0.28 142 0 50 0
29OCT26 57.50 P 0.00 0.00 0.00 33.97 +0.22 153 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 36.46 +0.24 157 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 38.94 +0.21 159 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 41.44 +0.21 164 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 85 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 72 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 61 0 60 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 200 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 200 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 205 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 145 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 18.00 P 0.04 0.04 0.04 0.02 +0.01 32 100 120 +100
27NOV26 18.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 481 0
27NOV26 19.00 P 0.08 0.08 0.08 0.04 +0.01 29 100 728 +100
27NOV26 19.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 775 0
27NOV26 20.00 P 0.15 0.15 0.14 0.11 +0.02 29 123 8,357 +123
27NOV26 21.00 P 0.27 0.28 0.25 0.24 +0.04 29 22 2,150 +20
27NOV26 22.00 P 0.51 0.51 0.47 0.46 +0.05 29 18 3,641 +18
27NOV26 23.00 P 0.93 0.93 0.88 0.83 +0.09 29 22 3,524 +14
27NOV26 24.00 P 1.52 1.52 1.42 1.34 +0.14 30 7 1,812 +7
27NOV26 25.00 P 2.01 2.01 2.01 1.97 +0.17 30 15 911 +15
27NOV26 26.00 P 0.00 0.00 0.00 2.65 +0.20 29 0 876 0
27NOV26 27.00 P 0.00 0.00 0.00 3.58 +0.22 33 0 574 0
27NOV26 28.00 P 0.00 0.00 0.00 4.51 +0.24 36 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.49 +0.25 40 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.48 +0.24 44 0 13 0
27NOV26 31.00 P 0.00 0.00 0.00 7.42 +0.15 45 0 85 0
27NOV26 32.00 P 0.00 0.00 0.00 8.45 +0.16 50 0 180 0
27NOV26 33.00 P 0.00 0.00 0.00 9.42 +0.12 52 0 165 0
27NOV26 34.00 P 0.00 0.00 0.00 10.44 +0.16 57 0 193 0
27NOV26 35.00 P 0.00 0.00 0.00 11.42 +0.17 59 0 105 0
27NOV26 36.00 P 0.00 0.00 0.00 12.46 +0.22 65 0 300 0
27NOV26 37.00 P 0.00 0.00 0.00 13.44 +0.15 67 0 95 0
27NOV26 38.00 P 0.00 0.00 0.00 14.46 +0.22 72 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 15.43 +0.20 73 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 16.46 +0.18 78 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 17.47 +0.25 81 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 18.44 +0.21 82 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 19.47 +0.19 87 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 20.48 +0.26 90 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 21.47 +0.18 92 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 22.44 +0.18 92 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 23.44 +0.20 94 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 24.44 +0.18 96 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 25.44 +0.24 98 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 26.44 +0.23 101 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.97 +0.22 109 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 31.44 +0.24 111 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 33.97 +0.22 118 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 36.46 +0.24 122 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.94 +0.21 125 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 41.44 +0.15 129 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 59 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 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 39 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 454 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 139 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 775 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 642 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 435 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 829 0
30DEC26 19.00 P 0.15 0.15 0.15 0.09 +0.01 28 105 625 +5
30DEC26 19.50 P 0.19 0.19 0.19 0.14 +0.02 29 155 887 +56
30DEC26 20.00 P 0.25 0.25 0.23 0.20 +0.03 29 3 5,679 +3
30DEC26 21.00 P 0.00 0.00 0.00 0.38 +0.05 29 0 2,144 0
30DEC26 22.00 P 0.75 0.75 0.74 0.66 +0.08 29 109 1,944 0
30DEC26 23.00 P 0.00 0.00 0.00 1.04 +0.10 29 10 1,614 0
30DEC26 24.00 P 1.75 1.75 1.64 1.55 +0.14 29 2 1,382 0
30DEC26 25.00 P 2.29 2.29 2.29 2.17 +0.17 30 2 1,888 -2
30DEC26 26.00 P 0.00 0.00 0.00 2.81 +0.11 28 0 991 0
30DEC26 27.00 P 0.00 0.00 0.00 3.71 +0.22 31 0 563 0
30DEC26 28.00 P 4.80 4.80 4.80 4.59 +0.23 33 10 817 -10
30DEC26 29.00 P 0.00 0.00 0.00 5.54 +0.25 35 0 674 0
30DEC26 30.00 P 0.00 0.00 0.00 6.52 +0.26 39 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 7.52 +0.25 43 0 271 0
30DEC26 32.00 P 0.00 0.00 0.00 8.54 +0.24 47 0 105 0
30DEC26 33.00 P 0.00 0.00 0.00 9.44 +0.14 46 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 10.44 +0.16 49 0 175 0
30DEC26 35.00 P 0.00 0.00 0.00 11.42 +0.17 50 0 142 0
30DEC26 36.00 P 0.00 0.00 0.00 12.46 +0.22 55 0 68 0
30DEC26 37.00 P 0.00 0.00 0.00 13.44 +0.15 57 0 105 0
30DEC26 38.00 P 0.00 0.00 0.00 14.46 +0.17 61 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 15.43 +0.15 61 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.46 +0.18 66 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 17.47 +0.25 69 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 18.44 +0.21 69 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.47 +0.19 73 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.48 +0.20 76 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.47 +0.18 78 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.44 +0.17 78 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.44 +0.20 80 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.44 +0.17 82 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.44 +0.17 83 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 26.44 +0.23 85 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 28.97 +0.21 92 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 31.44 +0.18 94 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 33.97 +0.22 100 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.46 +0.24 103 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.94 +0.17 105 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 41.44 +0.15 109 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 49 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 149 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 14.00 P 0.05 0.05 0.05 0.01 0.00 31 100 245 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.05 0.00 28 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.11 +0.02 28 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.15 +0.02 28 0 704 0
30MAR27 18.50 P 0.00 0.00 0.00 0.20 +0.02 28 0 165 0
30MAR27 19.00 P 0.00 0.00 0.00 0.27 +0.03 28 0 2,604 0
30MAR27 19.50 P 0.00 0.00 0.00 0.35 +0.04 28 0 485 0
30MAR27 20.00 P 0.00 0.00 0.00 0.45 +0.05 28 0 1,077 0
30MAR27 21.00 P 0.00 0.00 0.00 0.71 +0.07 28 100 986 -67
30MAR27 22.00 P 0.00 0.00 0.00 1.05 +0.10 28 0 1,895 0
30MAR27 23.00 P 0.00 0.00 0.00 1.47 +0.12 28 0 4,302 0
30MAR27 24.00 P 2.15 2.15 2.15 1.99 +0.15 29 2 478 0
30MAR27 25.00 P 0.00 0.00 0.00 2.59 +0.17 29 0 1,688 0
30MAR27 26.00 P 0.00 0.00 0.00 3.27 +0.19 29 0 7,157 0
30MAR27 27.00 P 0.00 0.00 0.00 4.02 +0.21 30 0 8,237 0
30MAR27 28.00 P 0.00 0.00 0.00 4.83 +0.22 30 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.70 +0.23 31 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 6.63 +0.25 33 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.59 +0.26 35 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 8.58 +0.26 37 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 9.56 +0.23 40 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 10.52 +0.16 41 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 11.49 +0.14 42 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 12.47 +0.14 44 0 31 0
30MAR27 37.00 P 0.00 0.00 0.00 13.46 +0.14 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.46 +0.16 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.44 +0.14 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.46 +0.18 52 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.47 +0.21 54 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 18.44 +0.17 54 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.47 +0.19 57 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.48 +0.20 59 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.47 +0.18 60 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.44 +0.17 61 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.44 +0.20 62 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.44 +0.17 64 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.44 +0.17 65 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 26.44 +0.19 67 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.97 +0.21 72 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 31.44 +0.18 74 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.97 +0.22 78 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 36.46 +0.21 81 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.94 +0.17 82 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 41.44 +0.15 85 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 45 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 28 0 43 0
29JUN27 15.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 104 0
29JUN27 15.50 P 0.00 0.00 0.00 0.11 +0.01 29 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.14 +0.01 29 0 132 0
29JUN27 16.50 P 0.00 0.00 0.00 0.19 +0.01 29 0 191 0
29JUN27 17.00 P 0.00 0.00 0.00 0.25 +0.02 29 0 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.32 +0.02 29 0 115 0
29JUN27 18.00 P 0.42 0.42 0.42 0.40 +0.02 28 12 175 +12
29JUN27 18.50 P 0.00 0.00 0.00 0.50 +0.02 29 0 327 0
29JUN27 19.00 P 0.00 0.00 0.00 0.62 +0.04 29 0 367 0
29JUN27 19.50 P 0.00 0.00 0.00 0.73 +0.03 28 0 346 0
29JUN27 20.00 P 0.93 0.93 0.93 0.88 +0.04 28 101 227 +90
29JUN27 21.00 P 0.00 0.00 0.00 1.23 +0.06 29 0 114 0
29JUN27 22.00 P 0.00 0.00 0.00 1.64 +0.06 29 0 184 0
29JUN27 23.00 P 0.00 0.00 0.00 2.14 +0.08 29 0 343 0
29JUN27 24.00 P 0.00 0.00 0.00 2.71 +0.11 29 0 230 0
29JUN27 25.00 P 0.00 0.00 0.00 3.35 +0.13 29 0 66 0
29JUN27 26.00 P 0.00 0.00 0.00 4.04 +0.15 30 0 118 0
29JUN27 27.00 P 0.00 0.00 0.00 4.78 +0.17 30 0 199 0
29JUN27 28.00 P 0.00 0.00 0.00 5.55 +0.16 30 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.39 +0.19 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.25 +0.21 32 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 8.13 +0.21 33 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.05 +0.23 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.98 +0.24 35 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.92 +0.23 36 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 11.88 +0.24 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.81 +0.20 38 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 13.74 +0.17 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.67 +0.13 39 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 15.62 +0.13 40 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 16.58 +0.16 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 17.54 +0.14 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 18.48 +0.15 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 19.54 +0.25 45 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 20.48 +0.20 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 21.47 +0.18 47 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 22.44 +0.17 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 23.44 +0.18 49 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 24.44 +0.17 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 25.44 +0.17 52 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 26.44 +0.19 54 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.97 +0.21 59 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 31.44 +0.18 61 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.97 +0.22 65 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 36.46 +0.21 68 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.94 +0.17 70 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 41.44 +0.15 72 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 37 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 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 30 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 30 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.14 0.00 30 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 0.18 0.00 30 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.23 0.00 30 0 10 0
29SEP27 16.00 P 0.00 0.00 0.00 0.30 +0.01 30 0 10 0
29SEP27 16.50 P 0.00 0.00 0.00 0.37 +0.01 30 0 15 0
29SEP27 17.00 P 0.00 0.00 0.00 0.46 +0.02 30 0 141 0
29SEP27 17.50 P 0.00 0.00 0.00 0.56 +0.01 30 0 182 0
29SEP27 18.00 P 0.68 0.68 0.68 0.67 +0.02 30 1 13 0
29SEP27 18.50 P 0.85 0.85 0.85 0.80 +0.02 30 20 128 +20
29SEP27 19.00 P 0.00 0.00 0.00 0.93 +0.02 30 0 489 0
29SEP27 19.50 P 0.00 0.00 0.00 1.09 +0.02 30 0 106 0
29SEP27 20.00 P 0.00 0.00 0.00 1.26 +0.03 30 0 2 0
29SEP27 21.00 P 1.81 1.81 1.81 1.66 +0.05 31 62 151 0
29SEP27 22.00 P 2.22 2.22 2.22 2.11 +0.06 31 3 132 +3
29SEP27 23.00 P 0.00 0.00 0.00 2.61 +0.07 31 0 495 0
29SEP27 24.00 P 0.00 0.00 0.00 3.18 +0.08 31 0 97 0
29SEP27 25.00 P 0.00 0.00 0.00 3.81 +0.10 31 0 126 0
29SEP27 26.00 P 0.00 0.00 0.00 4.47 +0.11 31 0 131 0
29SEP27 27.00 P 0.00 0.00 0.00 5.20 +0.13 32 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 5.96 +0.15 32 0 80 0
29SEP27 29.00 P 0.00 0.00 0.00 6.75 +0.15 32 0 140 0
29SEP27 30.00 P 0.00 0.00 0.00 7.58 +0.17 33 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.43 +0.18 33 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 9.31 +0.19 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.20 +0.19 35 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.13 +0.21 36 0 80 0
29SEP27 35.00 P 0.00 0.00 0.00 12.06 +0.21 37 0 85 0
29SEP27 36.00 P 0.00 0.00 0.00 13.01 +0.23 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 13.96 +0.23 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 14.93 +0.24 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 15.90 +0.24 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 16.88 +0.25 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 17.86 +0.24 44 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 18.87 +0.26 46 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 19.84 +0.21 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 20.79 +0.21 47 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 21.73 +0.21 48 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 22.69 +0.22 49 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 23.63 +0.21 49 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 24.58 +0.21 49 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 25.53 +0.21 49 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 26.48 +0.21 49 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 28.97 +0.21 52 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 31.44 +0.18 54 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 33.97 +0.22 58 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 36.46 +0.21 60 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 38.94 +0.17 62 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 41.44 +0.15 65 0 0 0
TOTAL PUT 4,019 183,873 +1,538
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$ 12.430
29SEP26 8.50 C 0.00 0.00 0.00 3.97 +0.05 156 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.71 +0.04 137 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.45 +0.03 117 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.21 +0.04 118 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.97 +0.06 116 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.73 +0.07 113 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.44 +0.02 69 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.94 +0.02 54 0 25 0
29SEP26 11.00 C 0.00 0.00 0.00 1.44 +0.02 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.95 +0.01 35 0 0 0
29SEP26 12.00 C 0.55 0.58 0.55 0.51 -0.02 33 11 967 -1
29SEP26 12.50 C 0.22 0.22 0.20 0.23 0.00 37 96 323 +5
29SEP26 13.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 520 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 586 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 495 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 240 0
29SEP26 15.00 C 0.02 0.02 0.02 0.01 0.00 66 2 1,080 -2
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 76 0 750 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 85 0 562 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 94 0 522 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 102 0 418 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 110 0 268 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 118 0 556 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 125 0 97 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 132 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 139 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 145 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 158 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 170 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 3.75 +0.05 66 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.50 +0.05 61 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.22 +0.04 45 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.98 +0.03 46 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.74 +0.04 45 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.49 +0.03 41 0 5 0
29OCT26 10.50 C 0.00 0.00 0.00 2.01 +0.01 37 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.55 -0.04 35 0 60 0
29OCT26 11.50 C 0.00 0.00 0.00 1.17 -0.03 36 0 60 0
29OCT26 12.00 C 0.00 0.00 0.00 0.82 -0.03 35 0 95 0
29OCT26 12.50 C 0.59 0.59 0.59 0.58 -0.01 37 1 1,020 -1
29OCT26 13.00 C 0.37 0.37 0.37 0.37 -0.01 37 2 3,831 -2
29OCT26 13.50 C 0.00 0.00 0.00 0.24 0.00 38 0 1,034 0
29OCT26 14.00 C 0.14 0.14 0.14 0.14 -0.01 37 3 529 +3
29OCT26 14.50 C 0.08 0.08 0.08 0.09 0.00 38 5 494 -5
29OCT26 15.00 C 0.00 0.00 0.00 0.05 0.00 38 0 140 0
29OCT26 15.50 C 0.00 0.00 0.00 0.03 0.00 39 0 379 0
29OCT26 16.00 C 0.02 0.02 0.02 0.02 0.00 41 59 254 +59
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 165 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 125 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 132 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
27NOV26 8.75 C 0.00 0.00 0.00 3.77 +0.06 49 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.53 +0.06 48 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.29 +0.04 46 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.05 +0.04 44 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.81 +0.06 42 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.58 +0.05 41 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.14 +0.03 39 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 1.72 +0.02 38 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 1.36 +0.01 37 0 60 0
27NOV26 12.00 C 0.00 0.00 0.00 1.05 +0.01 37 0 30 0
27NOV26 12.50 C 0.00 0.00 0.00 0.80 +0.02 38 0 420 0
27NOV26 13.00 C 0.00 0.00 0.00 0.58 0.00 37 0 331 0
27NOV26 13.50 C 0.00 0.00 0.00 0.42 0.00 37 0 579 0
27NOV26 14.00 C 0.00 0.00 0.00 0.30 +0.01 37 0 685 0
27NOV26 14.50 C 0.00 0.00 0.00 0.21 0.00 38 0 107 0
27NOV26 15.00 C 0.00 0.00 0.00 0.14 0.00 37 0 71 0
27NOV26 15.50 C 0.00 0.00 0.00 0.10 0.00 38 0 141 0
27NOV26 16.00 C 0.00 0.00 0.00 0.07 +0.01 39 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 39 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 38 0 48 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.06 +0.05 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.83 +0.08 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.59 +0.06 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.36 +0.07 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.12 +0.07 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.90 +0.07 41 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 2.67 +0.06 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.26 +0.04 39 0 15 0
30DEC26 11.00 C 0.00 0.00 0.00 1.84 -0.01 36 0 18 0
30DEC26 11.50 C 0.00 0.00 0.00 1.52 +0.01 37 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 1.22 +0.01 36 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.96 +0.01 36 0 2,238 0
30DEC26 13.00 C 0.00 0.00 0.00 0.75 0.00 36 0 236 0
30DEC26 13.50 C 0.55 0.55 0.55 0.58 0.00 36 40 305 -40
30DEC26 14.00 C 0.42 0.42 0.42 0.44 -0.01 36 1 395 +1
30DEC26 14.50 C 0.00 0.00 0.00 0.33 0.00 36 0 401 0
30DEC26 15.00 C 0.00 0.00 0.00 0.25 0.00 37 0 681 0
30DEC26 15.50 C 0.00 0.00 0.00 0.18 0.00 36 0 279 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 0.00 36 0 143 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 -0.01 36 0 90 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 0.00 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 0.00 38 0 336 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 0.00 38 0 93 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 0.00 0.00 0.01 0.00 38 0 106 0
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 4.22 +0.04 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.99 +0.06 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.77 +0.05 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.55 +0.04 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.34 +0.03 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.13 -0.01 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.93 +0.02 38 0 45 0
30MAR27 10.50 C 0.00 0.00 0.00 2.55 +0.06 37 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 2.20 +0.02 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.88 +0.01 36 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 1.60 +0.01 36 0 96 0
30MAR27 12.50 C 0.00 0.00 0.00 1.35 +0.01 36 0 279 0
30MAR27 13.00 C 0.00 0.00 0.00 1.13 0.00 36 0 329 0
30MAR27 13.50 C 0.00 0.00 0.00 0.95 +0.01 36 0 82 0
30MAR27 14.00 C 0.00 0.00 0.00 0.79 0.00 36 0 195 0
30MAR27 14.50 C 0.00 0.00 0.00 0.65 0.00 36 0 194 0
30MAR27 15.00 C 0.00 0.00 0.00 0.54 0.00 36 0 160 0
30MAR27 15.50 C 0.00 0.00 0.00 0.45 +0.01 36 0 100 0
30MAR27 16.00 C 0.00 0.00 0.00 0.36 0.00 36 0 157 0
30MAR27 16.50 C 0.00 0.00 0.00 0.30 +0.01 36 0 277 0
30MAR27 17.00 C 0.00 0.00 0.00 0.24 0.00 36 0 160 0
30MAR27 17.50 C 0.00 0.00 0.00 0.19 0.00 36 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.16 +0.01 36 0 168 0
30MAR27 18.50 C 0.00 0.00 0.00 0.13 +0.01 36 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.10 0.00 36 0 87 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 0.00 36 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.07 0.00 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 0.02 -0.01 35 0 98 0
29JUN27 8.75 C 0.00 0.00 0.00 4.16 +0.05 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.95 +0.05 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.74 +0.04 40 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 3.55 +0.04 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.35 +0.03 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.16 +0.03 39 0 30 0
29JUN27 10.50 C 0.00 0.00 0.00 2.81 +0.05 38 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 2.49 +0.04 38 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 2.17 +0.03 37 0 15 0
29JUN27 12.00 C 1.88 1.94 1.88 1.93 +0.05 38 75 375 +60
29JUN27 12.50 C 1.66 1.70 1.65 1.69 +0.06 37 60 195 +60
29JUN27 13.00 C 1.45 1.45 1.45 1.47 +0.06 37 15 163 0
29JUN27 13.50 C 0.00 0.00 0.00 1.28 +0.06 37 0 61 0
29JUN27 14.00 C 0.00 0.00 0.00 1.10 +0.05 37 0 160 0
29JUN27 14.50 C 0.00 0.00 0.00 0.95 +0.05 37 0 18 0
29JUN27 15.00 C 0.00 0.00 0.00 0.82 +0.05 37 0 109 0
29JUN27 15.50 C 0.00 0.00 0.00 0.71 +0.05 37 0 90 0
29JUN27 16.00 C 0.00 0.00 0.00 0.60 +0.04 37 0 44 0
29JUN27 16.50 C 0.00 0.00 0.00 0.52 +0.05 37 0 17 0
29JUN27 17.00 C 0.00 0.00 0.00 0.44 +0.04 37 0 26 0
29JUN27 17.50 C 0.00 0.00 0.00 0.38 +0.04 37 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.32 +0.03 37 0 480 0
29JUN27 18.50 C 0.00 0.00 0.00 0.27 +0.03 36 0 2 0
29JUN27 19.00 C 0.00 0.00 0.00 0.23 +0.03 37 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 0.20 +0.03 37 0 63 0
29JUN27 20.00 C 0.18 0.19 0.18 0.17 +0.03 37 250 174 -185
29JUN27 21.00 C 0.15 0.15 0.14 0.12 +0.02 36 120 102 -120
29SEP27 8.75 C 0.00 0.00 0.00 4.16 -0.02 38 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.95 -0.05 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.75 -0.05 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.61 +0.02 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.45 +0.03 39 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.27 +0.04 38 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.94 +0.03 38 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.61 +0.01 37 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.34 +0.02 37 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.09 +0.01 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.84 0.00 36 0 15 0
29SEP27 13.00 C 0.00 0.00 0.00 1.66 +0.03 37 0 2 0
29SEP27 13.50 C 0.00 0.00 0.00 1.47 +0.02 37 0 15 0
29SEP27 14.00 C 0.00 0.00 0.00 1.30 +0.02 37 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.16 +0.01 37 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 1.03 +0.01 37 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 0.91 +0.02 37 0 55 0
29SEP27 16.00 C 0.76 0.80 0.76 0.82 +0.03 37 35 50 +35
29SEP27 16.50 C 0.00 0.00 0.00 0.72 0.00 37 0 30 0
29SEP27 17.00 C 0.00 0.00 0.00 0.64 0.00 37 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.56 +0.02 37 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 0.50 0.00 37 0 13 0
29SEP27 18.50 C 0.00 0.00 0.00 0.44 +0.01 37 0 18 0
TOTAL CALL 775 31,498 -133
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 110 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 102 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 94 0 160 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 323 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 321 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 284 0
29SEP26 11.00 P 0.01 0.01 0.01 0.01 0.00 48 14 724 -14
29SEP26 11.50 P 0.04 0.04 0.03 0.02 -0.01 38 8 1,312 -2
29SEP26 12.00 P 0.10 0.12 0.10 0.08 -0.04 35 25 1,758 -25
29SEP26 12.50 P 0.00 0.00 0.00 0.28 -0.05 35 0 381 0
29SEP26 13.00 P 0.73 0.73 0.73 0.65 0.00 40 3 687 -3
29SEP26 13.50 P 0.00 0.00 0.00 1.08 -0.06 36 0 493 0
29SEP26 14.00 P 0.00 0.00 0.00 1.57 -0.07 0 0 516 0
29SEP26 14.50 P 0.00 0.00 0.00 2.07 -0.02 0 0 196 0
29SEP26 15.00 P 0.00 0.00 0.00 2.57 -0.05 0 0 91 -222
29SEP26 15.50 P 0.00 0.00 0.00 3.07 -0.04 0 0 241 0
29SEP26 16.00 P 0.00 0.00 0.00 3.57 -0.05 0 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 4.07 -0.05 0 0 60 0
29SEP26 17.00 P 0.00 0.00 0.00 4.57 -0.04 0 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 5.07 -0.04 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.57 -0.04 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.07 -0.04 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.57 -0.05 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.07 -0.04 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.57 -0.04 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.57 -0.04 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.57 -0.05 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 84 0
29OCT26 9.50 P 0.02 0.02 0.02 0.01 0.00 41 14 7 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 -0.01 37 0 65 0
29OCT26 10.00 P 0.02 0.02 0.02 0.02 -0.01 38 50 109 +48
29OCT26 10.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 236 0
29OCT26 11.00 P 0.14 0.14 0.14 0.11 -0.01 38 20 525 +20
29OCT26 11.50 P 0.24 0.24 0.24 0.22 -0.01 38 3 293 +3
29OCT26 12.00 P 0.42 0.42 0.37 0.38 -0.02 37 7 1,591 +1
29OCT26 12.50 P 0.62 0.62 0.61 0.61 -0.02 37 16 239 0
29OCT26 13.00 P 0.00 0.00 0.00 0.91 -0.03 37 0 570 0
29OCT26 13.50 P 0.00 0.00 0.00 1.31 +0.01 40 0 486 0
29OCT26 14.00 P 0.00 0.00 0.00 1.71 0.00 40 0 253 0
29OCT26 14.50 P 0.00 0.00 0.00 2.09 -0.10 32 0 78 0
29OCT26 15.00 P 0.00 0.00 0.00 2.57 -0.05 0 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 3.07 -0.04 0 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 3.57 -0.05 0 0 6 0
29OCT26 16.50 P 0.00 0.00 0.00 4.07 -0.05 0 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 4.57 -0.04 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.07 -0.04 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.57 -0.04 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.07 -0.04 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.57 -0.05 0 0 0 0
27NOV26 8.75 P 0.02 0.02 0.02 0.01 0.00 39 50 50 +50
27NOV26 9.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.02 -0.01 37 0 3 0
27NOV26 9.50 P 0.00 0.00 0.00 0.04 0.00 39 0 14 0
27NOV26 9.75 P 0.00 0.00 0.00 0.05 0.00 38 0 1 0
27NOV26 10.00 P 0.00 0.00 0.00 0.07 0.00 38 0 80 0
27NOV26 10.50 P 0.00 0.00 0.00 0.13 -0.01 37 0 50 0
27NOV26 11.00 P 0.00 0.00 0.00 0.23 -0.01 37 0 37 0
27NOV26 11.50 P 0.00 0.00 0.00 0.37 -0.02 37 0 289 0
27NOV26 12.00 P 0.00 0.00 0.00 0.56 -0.01 37 0 140 0
27NOV26 12.50 P 0.00 0.00 0.00 0.79 -0.02 37 0 101 0
27NOV26 13.00 P 0.00 0.00 0.00 1.09 -0.02 37 0 378 0
27NOV26 13.50 P 0.00 0.00 0.00 1.44 -0.01 38 0 75 0
27NOV26 14.00 P 0.00 0.00 0.00 1.81 -0.05 37 0 133 0
27NOV26 14.50 P 0.00 0.00 0.00 2.22 -0.06 37 0 112 0
27NOV26 15.00 P 0.00 0.00 0.00 2.66 -0.04 38 0 111 0
27NOV26 15.50 P 0.00 0.00 0.00 3.13 -0.04 39 0 60 0
27NOV26 16.00 P 0.00 0.00 0.00 3.59 -0.04 38 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 4.07 -0.05 0 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 4.57 -0.06 0 0 20 0
27NOV26 17.50 P 0.00 0.00 0.00 5.07 -0.04 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.57 -0.04 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.07 -0.04 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.57 -0.09 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 0.00 38 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 0.00 38 0 43 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 0.00 37 0 86 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 -0.01 36 0 89 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 0.00 37 0 19 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 0.00 37 0 31 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 0.00 37 0 91 0
30DEC26 10.50 P 0.00 0.00 0.00 0.21 -0.01 36 0 421 0
30DEC26 11.00 P 0.00 0.00 0.00 0.33 -0.01 36 0 3,145 0
30DEC26 11.50 P 0.00 0.00 0.00 0.48 -0.03 36 0 708 0
30DEC26 12.00 P 0.00 0.00 0.00 0.69 -0.01 36 0 723 0
30DEC26 12.50 P 0.00 0.00 0.00 0.93 -0.02 36 0 810 0
30DEC26 13.00 P 1.21 1.21 1.21 1.22 -0.02 36 15 752 0
30DEC26 13.50 P 0.00 0.00 0.00 1.57 0.00 37 0 670 0
30DEC26 14.00 P 2.02 2.02 2.02 1.90 -0.05 36 5 219 +5
30DEC26 14.50 P 0.00 0.00 0.00 2.32 -0.05 37 0 249 0
30DEC26 15.00 P 0.00 0.00 0.00 2.70 -0.11 35 0 109 0
30DEC26 15.50 P 0.00 0.00 0.00 3.18 -0.06 37 0 102 0
30DEC26 16.00 P 0.00 0.00 0.00 3.62 -0.07 36 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 4.09 -0.09 35 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.57 -0.08 0 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 5.07 -0.06 0 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.57 -0.04 0 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 6.07 -0.04 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.57 -0.09 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.07 -0.04 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.57 -0.04 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.57 -0.04 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.57 -0.05 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.08 0.00 36 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 0.10 0.00 36 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.13 0.00 36 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.16 0.00 36 0 666 0
30MAR27 9.50 P 0.00 0.00 0.00 0.20 0.00 36 0 257 0
30MAR27 9.75 P 0.00 0.00 0.00 0.25 0.00 36 0 724 0
30MAR27 10.00 P 0.00 0.00 0.00 0.30 0.00 36 0 301 0
30MAR27 10.50 P 0.00 0.00 0.00 0.43 0.00 36 0 245 0
30MAR27 11.00 P 0.00 0.00 0.00 0.57 -0.02 35 0 164 0
30MAR27 11.50 P 0.75 0.75 0.75 0.76 -0.01 36 4 151 +4
30MAR27 12.00 P 0.00 0.00 0.00 0.97 -0.02 35 0 194 0
30MAR27 12.50 P 0.00 0.00 0.00 1.22 -0.01 35 0 701 0
30MAR27 13.00 P 0.00 0.00 0.00 1.49 -0.03 35 0 244 0
30MAR27 13.50 P 0.00 0.00 0.00 1.80 -0.03 35 0 256 0
30MAR27 14.00 P 0.00 0.00 0.00 2.15 -0.03 35 0 137 0
30MAR27 14.50 P 0.00 0.00 0.00 2.52 -0.03 35 0 205 0
30MAR27 15.00 P 0.00 0.00 0.00 2.92 -0.07 35 0 120 0
30MAR27 15.50 P 0.00 0.00 0.00 3.33 -0.07 35 0 106 0
30MAR27 16.00 P 0.00 0.00 0.00 3.76 -0.04 36 0 70 0
30MAR27 16.50 P 0.00 0.00 0.00 4.20 -0.05 36 0 21 0
30MAR27 17.00 P 0.00 0.00 0.00 4.64 -0.07 35 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 5.10 -0.09 34 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.58 -0.10 34 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 6.07 -0.04 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.57 -0.09 0 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 7.07 -0.04 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.57 -0.04 0 0 0 -5
30MAR27 21.00 P 0.00 0.00 0.00 8.57 -0.04 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.57 -0.05 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.23 +0.02 36 0 141 0
29JUN27 9.00 P 0.00 0.00 0.00 0.28 +0.02 37 0 109 0
29JUN27 9.25 P 0.00 0.00 0.00 0.33 +0.02 36 0 90 0
29JUN27 9.50 P 0.00 0.00 0.00 0.39 +0.02 37 0 106 0
29JUN27 9.75 P 0.00 0.00 0.00 0.44 +0.01 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.50 0.00 36 0 43 0
29JUN27 10.50 P 0.65 0.65 0.63 0.66 -0.01 36 30 319 0
29JUN27 11.00 P 0.81 0.81 0.81 0.85 +0.03 36 100 176 +73
29JUN27 11.50 P 0.00 0.00 0.00 1.05 +0.03 35 0 106 0
29JUN27 12.00 P 0.00 0.00 0.00 1.28 0.00 35 0 149 0
29JUN27 12.50 P 0.00 0.00 0.00 1.54 +0.03 35 0 329 0
29JUN27 13.00 P 0.00 0.00 0.00 1.82 -0.01 35 0 209 0
29JUN27 13.50 P 0.00 0.00 0.00 2.13 +0.01 35 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.45 +0.01 34 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 2.79 -0.02 34 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 3.15 -0.04 34 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 3.52 -0.04 33 0 56 0
29JUN27 16.00 P 0.00 0.00 0.00 3.92 -0.06 33 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 4.34 -0.06 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.76 -0.07 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.21 -0.04 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.65 -0.03 33 0 34 0
29JUN27 18.50 P 0.00 0.00 0.00 6.12 -0.03 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.58 -0.08 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.08 -0.05 33 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.58 -0.04 35 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.57 -0.04 0 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.36 0.00 37 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.41 -0.01 37 0 111 0
29SEP27 9.25 P 0.00 0.00 0.00 0.48 -0.01 37 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.55 -0.01 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.62 -0.01 37 0 65 0
29SEP27 10.00 P 0.00 0.00 0.00 0.71 -0.01 37 0 239 0
29SEP27 10.50 P 0.00 0.00 0.00 0.89 -0.01 37 0 281 0
29SEP27 11.00 P 0.00 0.00 0.00 1.09 -0.02 37 0 223 0
29SEP27 11.50 P 0.00 0.00 0.00 1.30 -0.04 37 0 36 0
29SEP27 12.00 P 0.00 0.00 0.00 1.56 +0.01 37 0 40 0
29SEP27 12.50 P 0.00 0.00 0.00 1.80 -0.03 36 0 87 0
29SEP27 13.00 P 0.00 0.00 0.00 2.09 -0.04 36 0 15 0
29SEP27 13.50 P 0.00 0.00 0.00 2.42 -0.01 37 0 60 0
29SEP27 14.00 P 0.00 0.00 0.00 2.75 -0.01 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 3.10 -0.03 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.46 -0.03 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.83 -0.04 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.22 -0.05 37 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.61 -0.07 36 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.02 -0.09 36 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.44 -0.04 37 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.86 -0.10 36 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.29 -0.09 36 0 0 0
TOTAL PUT 364 31,032 -67
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$ 17.050
29SEP26 8.75 C 0.00 0.00 0.00 8.34 -0.20 374 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.09 -0.20 361 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.85 -0.19 354 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.60 -0.19 341 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.34 -0.20 322 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.10 -0.19 316 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.59 -0.20 285 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.10 -0.19 268 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.59 -0.20 241 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.09 -0.20 220 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.55 -0.24 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.10 -0.19 185 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.59 -0.20 161 0 0 -120
29SEP26 14.00 C 3.29 3.29 3.29 3.07 -0.22 131 1 0 -158
29SEP26 14.50 C 0.00 0.00 0.00 2.55 -0.24 0 100 0 -134
29SEP26 15.00 C 0.00 0.00 0.00 2.05 -0.24 0 200 25 -191
29SEP26 15.50 C 0.00 0.00 0.00 1.55 -0.24 0 100 0 -85
29SEP26 16.00 C 1.00 1.00 1.00 1.05 -0.24 0 2 45 -145
29SEP26 16.50 C 0.00 0.00 0.00 0.55 -0.25 0 0 0 -81
29SEP26 17.00 C 0.25 0.25 0.13 0.15 -0.23 28 39 198 +8
29SEP26 17.50 C 0.05 0.05 0.05 0.03 -0.09 29 2 143 -2
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 389 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 78 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 105 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 129 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 7.85 -0.19 172 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 7.60 -0.19 166 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.34 -0.20 157 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.10 -0.19 154 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.59 -0.20 140 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.10 -0.19 131 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.59 -0.20 118 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.09 -0.20 108 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.57 -0.22 94 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.10 -0.19 91 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.59 -0.20 80 0 0 -41
29OCT26 14.00 C 0.00 0.00 0.00 3.07 -0.22 67 0 0 -37
29OCT26 14.50 C 0.00 0.00 0.00 2.55 -0.24 0 0 0 -51
29OCT26 15.00 C 2.00 2.00 2.00 2.05 -0.24 0 4 0 -44
29OCT26 15.50 C 0.00 0.00 0.00 1.55 -0.24 0 0 0 -28
29OCT26 16.00 C 0.00 0.00 0.00 1.06 -0.25 30 0 0 -26
29OCT26 16.50 C 0.00 0.00 0.00 0.71 -0.19 31 0 34 0
29OCT26 17.00 C 0.00 0.00 0.00 0.49 -0.15 31 0 75 0
29OCT26 17.50 C 0.00 0.00 0.00 0.31 -0.13 30 0 29 0
29OCT26 18.00 C 0.23 0.23 0.23 0.20 -0.09 31 1 466 0
29OCT26 18.50 C 0.00 0.00 0.00 0.12 -0.06 31 0 58 0
29OCT26 19.00 C 0.00 0.00 0.00 0.07 -0.04 31 0 58 0
29OCT26 19.50 C 0.00 0.00 0.00 0.04 -0.03 31 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 106 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.59 -0.20 104 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 6.10 -0.19 97 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.59 -0.20 88 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.09 -0.20 80 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.57 -0.22 71 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.10 -0.19 67 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.59 -0.20 59 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.07 -0.22 51 0 0 -15
27NOV26 14.50 C 0.00 0.00 0.00 2.55 -0.24 0 0 0 -19
27NOV26 15.00 C 0.00 0.00 0.00 2.05 -0.24 0 0 0 -36
27NOV26 15.50 C 0.00 0.00 0.00 1.58 -0.23 31 0 19 0
27NOV26 16.00 C 0.00 0.00 0.00 1.26 -0.15 32 0 27 0
27NOV26 16.50 C 0.93 0.93 0.93 0.98 -0.16 32 1 30 0
27NOV26 17.00 C 0.00 0.00 0.00 0.74 -0.15 32 0 42 0
27NOV26 17.50 C 0.00 0.00 0.00 0.56 -0.12 32 0 15 0
27NOV26 18.00 C 0.42 0.42 0.42 0.41 -0.10 32 1 113 0
27NOV26 18.50 C 0.00 0.00 0.00 0.30 -0.07 32 0 126 0
27NOV26 19.00 C 0.00 0.00 0.00 0.21 -0.06 32 0 121 0
27NOV26 19.50 C 0.19 0.19 0.19 0.15 -0.04 32 8 66 +8
27NOV26 20.00 C 0.15 0.15 0.15 0.10 -0.03 32 14 61 +14
27NOV26 21.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 60 0
27NOV26 22.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.85 -0.19 103 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.60 -0.19 99 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.34 -0.20 94 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.10 -0.19 92 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.59 -0.23 83 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.10 -0.19 78 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.59 -0.20 71 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.09 -0.20 64 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.57 -0.25 57 100 0 -102
30DEC26 13.00 C 0.00 0.00 0.00 4.10 -0.19 54 200 0 -205
30DEC26 13.50 C 0.00 0.00 0.00 3.59 -0.20 47 100 1 -152
30DEC26 14.00 C 0.00 0.00 0.00 3.07 -0.22 40 0 2 -43
30DEC26 14.50 C 2.47 2.47 2.47 2.55 -0.24 0 4 2 -353
30DEC26 15.00 C 1.72 1.72 1.72 2.09 -0.23 31 2 259 -2
30DEC26 15.50 C 0.00 0.00 0.00 1.72 -0.20 31 0 42 0
30DEC26 16.00 C 0.00 0.00 0.00 1.37 -0.23 29 0 233 0
30DEC26 16.50 C 0.00 0.00 0.00 1.18 -0.17 31 0 101 0
30DEC26 17.00 C 0.00 0.00 0.00 0.94 -0.17 31 0 143 0
30DEC26 17.50 C 0.76 0.77 0.76 0.73 -0.16 30 2 127 0
30DEC26 18.00 C 0.00 0.00 0.00 0.59 -0.12 31 0 121 0
30DEC26 18.50 C 0.48 0.48 0.48 0.46 -0.09 31 2 63 -2
30DEC26 19.00 C 0.00 0.00 0.00 0.35 -0.08 31 0 62 0
30DEC26 19.50 C 0.00 0.00 0.00 0.26 -0.07 31 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.20 -0.05 31 0 56 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 -0.03 31 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 8 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.85 -0.25 73 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.60 -0.24 70 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.34 -0.25 67 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.10 -0.25 64 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.59 -0.26 59 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.10 -0.26 55 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.59 -0.26 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.09 -0.27 45 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.57 -0.25 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.10 -0.25 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.61 -0.21 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.23 -0.19 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.81 -0.21 31 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 2.48 -0.19 31 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.19 -0.20 31 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 1.90 -0.19 31 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 1.64 -0.13 31 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 1.42 -0.15 31 0 117 0
30MAR27 17.50 C 0.00 0.00 0.00 1.23 -0.12 31 0 505 0
30MAR27 18.00 C 0.00 0.00 0.00 1.03 -0.13 31 0 521 0
30MAR27 18.50 C 0.00 0.00 0.00 0.87 -0.12 31 0 35 0
30MAR27 19.00 C 0.00 0.00 0.00 0.76 -0.08 32 0 16 0
30MAR27 19.50 C 0.68 0.68 0.68 0.64 -0.07 31 8 25 +8
30MAR27 20.00 C 0.00 0.00 0.00 0.53 -0.06 31 0 192 0
30MAR27 21.00 C 0.44 0.44 0.44 0.37 -0.04 31 11 28 0
30MAR27 22.00 C 0.34 0.35 0.34 0.25 -0.03 31 21 37 +21
30MAR27 23.00 C 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.85 -0.25 57 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.60 -0.24 55 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.34 -0.25 52 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.10 -0.25 50 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.59 -0.26 45 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.10 -0.26 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.59 -0.27 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.10 -0.30 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.67 -0.29 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.25 -0.20 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.85 -0.20 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.48 -0.17 31 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 3.12 -0.16 31 0 10 0
29JUN27 15.00 C 0.00 0.00 0.00 2.87 -0.08 32 0 32 0
29JUN27 15.50 C 2.45 2.45 2.45 2.58 -0.08 32 4 17 0
29JUN27 16.00 C 0.00 0.00 0.00 2.32 -0.09 32 0 24 0
29JUN27 16.50 C 0.00 0.00 0.00 2.07 -0.08 32 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 1.85 -0.07 32 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.59 -0.12 31 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.42 -0.11 31 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 1.25 -0.11 31 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 1.12 -0.10 32 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 1.01 -0.09 32 0 36 0
29JUN27 20.00 C 0.00 0.00 0.00 0.90 -0.08 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.70 -0.05 32 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.53 -0.05 32 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.41 -0.03 32 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.31 -0.02 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.23 -0.02 32 0 1 0
29SEP27 11.50 C 0.00 0.00 0.00 5.59 -0.27 30 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.15 -0.25 29 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.75 -0.21 29 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.35 -0.20 29 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.01 -0.20 29 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.69 -0.19 30 0 8 0
29SEP27 14.50 C 0.00 0.00 0.00 3.38 -0.19 30 0 0 0
29SEP27 15.00 C 2.91 2.91 2.91 3.10 -0.17 30 4 4 +4
29SEP27 15.50 C 0.00 0.00 0.00 2.82 -0.18 31 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.58 -0.16 31 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 2.34 -0.16 31 0 3 0
29SEP27 17.00 C 0.00 0.00 0.00 2.13 -0.14 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.93 -0.14 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.75 -0.12 31 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 1.58 -0.13 31 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.42 -0.12 31 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.29 -0.10 32 0 1 0
29SEP27 20.00 C 0.00 0.00 0.00 1.16 -0.10 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.97 -0.08 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.76 -0.06 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.64 -0.05 33 0 3 0
29SEP27 24.00 C 0.00 0.00 0.00 0.52 -0.05 33 0 3 0
TOTAL CALL 931 5,870 -2,009
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 195 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 187 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 172 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 165 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 158 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 144 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 131 0 117 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 118 0 187 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 106 0 202 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 93 0 109 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 82 0 253 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 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 49 0 293 0
29SEP26 15.00 P 0.02 0.02 0.02 0.01 0.00 38 100 257 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 0.00 31 0 421 0
29SEP26 16.00 P 0.00 0.00 0.00 0.08 +0.02 30 0 829 0
29SEP26 16.50 P 0.31 0.31 0.27 0.25 +0.06 30 5 234 -1
29SEP26 17.00 P 0.58 0.58 0.58 0.56 +0.14 30 15 35 +10
29SEP26 17.50 P 0.00 0.00 0.00 0.97 +0.18 29 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 1.49 +0.26 45 0 10 0
29SEP26 18.50 P 0.00 0.00 0.00 1.95 +0.19 35 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 2.45 +0.18 43 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.95 +0.17 50 0 22 0
29SEP26 20.00 P 0.00 0.00 0.00 3.40 +0.13 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.40 +0.12 0 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 5.41 +0.13 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.40 +0.11 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.41 +0.13 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.40 +0.12 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 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 57 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 46 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 75 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 21 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 0.00 31 0 76 0
29OCT26 14.50 P 0.00 0.00 0.00 0.06 0.00 31 0 37 0
29OCT26 15.00 P 0.00 0.00 0.00 0.12 +0.01 30 0 99 0
29OCT26 15.50 P 0.22 0.26 0.22 0.23 +0.04 31 5 98 0
29OCT26 16.00 P 0.32 0.40 0.32 0.38 +0.05 30 17 115 0
29OCT26 16.50 P 0.58 0.60 0.58 0.58 +0.07 29 3 90 +3
29OCT26 17.00 P 0.93 0.93 0.85 0.86 +0.10 29 13 272 +1
29OCT26 17.50 P 0.00 0.00 0.00 1.21 +0.16 30 1 51 +1
29OCT26 18.00 P 0.00 0.00 0.00 1.60 +0.15 30 0 33 0
29OCT26 18.50 P 0.00 0.00 0.00 2.02 +0.17 30 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 2.48 +0.13 30 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 2.96 +0.14 30 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 3.53 +0.21 45 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.43 +0.10 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.43 +0.15 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.47 +0.18 57 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.43 +0.15 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.43 +0.15 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 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 28 0
27NOV26 14.00 P 0.15 0.15 0.15 0.10 +0.01 31 15 181 +15
27NOV26 14.50 P 0.00 0.00 0.00 0.17 +0.02 31 0 79 0
27NOV26 15.00 P 0.00 0.00 0.00 0.28 +0.04 32 0 119 0
27NOV26 15.50 P 0.43 0.43 0.43 0.42 +0.07 32 2 433 +2
27NOV26 16.00 P 0.00 0.00 0.00 0.58 +0.07 31 0 265 0
27NOV26 16.50 P 0.00 0.00 0.00 0.81 +0.10 31 0 36 0
27NOV26 17.00 P 0.00 0.00 0.00 1.09 +0.13 31 0 90 0
27NOV26 17.50 P 0.00 0.00 0.00 1.40 +0.16 31 0 23 0
27NOV26 18.00 P 0.00 0.00 0.00 1.77 +0.19 31 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 2.16 +0.17 31 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 2.58 +0.12 31 0 17 0
27NOV26 19.50 P 0.00 0.00 0.00 3.10 +0.28 36 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.54 +0.20 36 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.49 +0.16 38 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.46 +0.18 38 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.47 +0.18 45 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.46 +0.18 48 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.46 +0.18 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 31 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 0.00 31 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 307 0
30DEC26 13.50 P 0.14 0.14 0.14 0.11 +0.01 31 4 210 +4
30DEC26 14.00 P 0.00 0.00 0.00 0.18 +0.02 31 0 221 0
30DEC26 14.50 P 0.27 0.28 0.27 0.27 +0.04 31 2 252 0
30DEC26 15.00 P 0.00 0.00 0.00 0.39 +0.04 31 0 489 0
30DEC26 15.50 P 0.00 0.00 0.00 0.55 +0.06 31 0 233 0
30DEC26 16.00 P 0.76 0.76 0.76 0.73 +0.07 30 1 111 +1
30DEC26 16.50 P 0.00 0.00 0.00 0.97 +0.10 30 0 162 0
30DEC26 17.00 P 0.00 0.00 0.00 1.24 +0.12 30 0 16 0
30DEC26 17.50 P 0.00 0.00 0.00 1.56 +0.16 30 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 1.91 +0.18 31 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.28 +0.16 31 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.68 +0.17 31 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.18 +0.20 34 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.62 +0.20 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.51 +0.17 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.50 +0.22 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.47 +0.18 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.46 +0.18 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.46 +0.18 45 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 35 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 32 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 31 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.06 0.00 31 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 81 0
30MAR27 12.50 P 0.00 0.00 0.00 0.15 +0.02 31 0 26 0
30MAR27 13.00 P 0.00 0.00 0.00 0.22 +0.03 31 0 189 0
30MAR27 13.50 P 0.35 0.35 0.35 0.31 +0.04 31 15 212 +15
30MAR27 14.00 P 0.45 0.45 0.45 0.42 +0.05 31 17 282 +17
30MAR27 14.50 P 0.00 0.00 0.00 0.55 +0.05 31 0 177 0
30MAR27 15.00 P 0.00 0.00 0.00 0.70 +0.06 31 0 75 0
30MAR27 15.50 P 0.00 0.00 0.00 0.87 +0.07 30 0 122 0
30MAR27 16.00 P 0.00 0.00 0.00 1.08 +0.10 30 0 69 0
30MAR27 16.50 P 0.00 0.00 0.00 1.32 +0.11 30 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.59 +0.13 30 0 105 0
30MAR27 17.50 P 0.00 0.00 0.00 1.90 +0.16 31 0 500 0
30MAR27 18.00 P 0.00 0.00 0.00 2.24 +0.13 31 0 500 0
30MAR27 18.50 P 0.00 0.00 0.00 2.59 +0.18 31 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 3.00 +0.18 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.39 +0.20 32 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 3.80 +0.19 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.66 +0.20 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.57 +0.21 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.49 +0.20 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.49 +0.21 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.46 +0.18 36 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.02 +0.01 32 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.04 +0.01 33 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.08 +0.01 33 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.16 +0.02 32 0 48 0
29JUN27 12.00 P 0.00 0.00 0.00 0.23 +0.03 32 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 0.31 +0.04 32 0 30 0
29JUN27 13.00 P 0.45 0.45 0.45 0.41 +0.04 32 4 8 +4
29JUN27 13.50 P 0.00 0.00 0.00 0.53 +0.05 32 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.67 +0.06 32 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 0.84 +0.07 33 0 98 0
29JUN27 15.00 P 0.00 0.00 0.00 1.03 +0.10 33 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 1.23 +0.10 33 0 35 0
29JUN27 16.00 P 0.00 0.00 0.00 1.47 +0.11 33 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.72 +0.12 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.01 +0.14 33 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.31 +0.15 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.64 +0.16 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.97 +0.15 34 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.34 +0.17 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.71 +0.17 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.11 +0.19 34 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.94 +0.20 35 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.81 +0.20 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.69 +0.21 36 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.57 +0.20 36 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.49 +0.21 35 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.26 +0.02 32 0 5 0
29SEP27 12.00 P 0.00 0.00 0.00 0.34 +0.02 32 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.45 +0.03 33 0 5 0
29SEP27 13.00 P 0.00 0.00 0.00 0.57 +0.04 33 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.71 +0.04 33 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.87 +0.05 33 0 4 0
29SEP27 14.50 P 0.00 0.00 0.00 1.04 +0.05 33 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.25 +0.06 33 0 2 0
29SEP27 15.50 P 0.00 0.00 0.00 1.46 +0.06 33 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.71 +0.08 33 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.97 +0.09 33 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 2.26 +0.11 33 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.55 +0.10 33 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.87 +0.12 33 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.21 +0.13 34 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.55 +0.13 34 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.92 +0.14 34 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.30 +0.15 34 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.11 +0.17 35 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.96 +0.19 36 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.85 +0.19 37 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.77 +0.19 38 0 0 0
TOTAL PUT 219 14,070 +72
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 6.13 -0.01 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.88 -0.01 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.63 -0.01 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.38 -0.01 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.13 -0.01 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.88 -0.01 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.63 -0.01 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.38 -0.01 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.13 -0.01 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.63 -0.01 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.13 -0.01 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.63 -0.01 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.14 0.00 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.64 0.00 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.14 0.00 27 0 1 0
29SEP26 13.50 C 0.00 0.00 0.00 0.66 -0.01 25 0 109 0
29SEP26 14.00 C 0.00 0.00 0.00 0.27 -0.02 24 0 272 0
29SEP26 14.50 C 0.06 0.06 0.06 0.07 -0.02 25 15 2,340 0
29SEP26 15.00 C 0.02 0.02 0.02 0.02 0.00 29 275 759 -19
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 799 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 696 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 124 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 81 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.90 -0.01 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.65 -0.01 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.40 -0.01 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.15 -0.01 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.65 -0.01 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.16 0.00 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.66 -0.01 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.17 0.00 22 0 0 0
29OCT26 12.50 C 1.60 1.60 1.60 1.70 +0.01 26 1 31 0
29OCT26 13.00 C 0.00 0.00 0.00 1.25 +0.01 25 0 4 0
29OCT26 13.50 C 0.00 0.00 0.00 0.83 +0.01 23 0 332 0
29OCT26 14.00 C 0.49 0.49 0.49 0.53 +0.01 24 30 329 +30
29OCT26 14.50 C 0.28 0.28 0.28 0.30 0.00 24 1 329 +1
29OCT26 15.00 C 0.15 0.16 0.15 0.16 0.00 24 36 914 -15
29OCT26 15.50 C 0.00 0.00 0.00 0.08 0.00 25 0 49 0
29OCT26 16.00 C 0.00 0.00 0.00 0.04 0.00 26 20 1,580 +20
29OCT26 16.50 C 0.00 0.00 0.00 0.02 0.00 26 0 120 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 29 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.43 +0.02 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.18 +0.02 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.69 +0.03 28 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.20 +0.04 28 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.71 0.00 26 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.23 0.00 25 0 12 0
27NOV26 12.50 C 0.00 0.00 0.00 1.78 0.00 25 0 15 0
27NOV26 13.00 C 0.00 0.00 0.00 1.32 -0.05 22 0 30 0
27NOV26 13.50 C 0.00 0.00 0.00 0.97 -0.02 23 0 81 0
27NOV26 14.00 C 0.00 0.00 0.00 0.69 0.00 24 0 35 0
27NOV26 14.50 C 0.00 0.00 0.00 0.46 -0.01 24 0 78 0
27NOV26 15.00 C 0.00 0.00 0.00 0.30 -0.01 24 0 148 0
27NOV26 15.50 C 0.00 0.00 0.00 0.18 -0.02 24 0 55 0
27NOV26 16.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 180 0
27NOV26 16.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.04 0.00 26 0 75 0
27NOV26 17.50 C 0.00 0.00 0.00 0.02 0.00 26 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 102 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.95 0.00 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.70 0.00 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.45 0.00 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.20 0.00 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.96 +0.05 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.71 0.00 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.44 -0.02 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.21 0.00 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.72 +0.04 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.25 +0.04 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.77 +0.04 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.30 -0.01 24 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 1.93 +0.05 28 0 203 0
30DEC26 13.00 C 0.00 0.00 0.00 1.49 -0.01 25 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.12 -0.01 24 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.84 -0.02 24 0 278 0
30DEC26 14.50 C 0.61 0.61 0.61 0.61 -0.02 24 24 153 +24
30DEC26 15.00 C 0.00 0.00 0.00 0.45 -0.01 25 0 1,053 0
30DEC26 15.50 C 0.00 0.00 0.00 0.31 -0.01 25 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 0.21 -0.01 25 0 50 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 0.00 25 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 0.00 25 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 0.00 26 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 0.00 25 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.76 0.00 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.52 0.00 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.27 -0.01 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.03 0.00 25 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.79 0.00 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.58 +0.04 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.33 +0.04 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.86 +0.04 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.40 +0.03 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.95 +0.03 26 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.53 -0.02 25 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 2.17 -0.01 26 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 1.83 0.00 26 0 2,063 0
30MAR27 13.50 C 0.00 0.00 0.00 1.47 -0.06 25 0 231 0
30MAR27 14.00 C 0.00 0.00 0.00 1.21 -0.01 25 0 197 0
30MAR27 14.50 C 0.97 0.97 0.97 0.98 -0.01 25 25 188 0
30MAR27 15.00 C 0.00 0.00 0.00 0.79 -0.01 26 0 1,176 0
30MAR27 15.50 C 0.00 0.00 0.00 0.63 0.00 26 0 71 0
30MAR27 16.00 C 0.00 0.00 0.00 0.49 -0.01 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.39 -0.02 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.31 -0.01 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.24 0.00 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.76 0.00 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.52 0.00 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.27 -0.01 23 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.03 0.00 26 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.82 +0.03 32 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.58 +0.04 31 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.35 +0.04 31 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.88 +0.04 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.42 +0.04 28 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 2.99 +0.04 27 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.55 0.00 25 0 56 0
29JUN27 12.50 C 0.00 0.00 0.00 2.18 0.00 25 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 1.84 +0.01 25 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.54 +0.01 25 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.28 +0.02 25 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 1.06 +0.02 26 0 126 0
29JUN27 15.00 C 0.00 0.00 0.00 0.86 +0.04 25 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 0.70 +0.04 25 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.58 +0.02 26 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.46 +0.01 26 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.37 +0.02 26 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.29 +0.01 26 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.23 +0.01 26 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.58 +0.01 28 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.35 +0.01 28 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.88 -0.01 26 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.44 -0.02 26 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.03 -0.03 26 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.66 +0.04 26 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 2.29 +0.01 25 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.97 -0.01 25 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.72 -0.05 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.48 -0.05 26 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.23 -0.08 25 0 24 0
29SEP27 15.00 C 1.08 1.08 1.08 1.04 -0.05 25 15 25 +11
29SEP27 15.50 C 0.00 0.00 0.00 0.90 -0.03 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.77 -0.02 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.67 0.00 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.56 -0.01 26 0 29 0
29SEP27 17.50 C 0.00 0.00 0.00 0.47 -0.04 26 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.39 -0.04 26 0 100 0
29SEP27 18.50 C 0.40 0.40 0.40 0.33 -0.03 26 100 100 +100
29SEP27 19.00 C 0.00 0.00 0.00 0.27 -0.03 26 0 0 0
TOTAL CALL 542 17,617 +152
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 180 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 171 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 154 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 146 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 138 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 130 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 123 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 115 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 110 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 310 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 150 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 365 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 644 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 561 0
29SEP26 13.50 P 0.03 0.03 0.03 0.03 -0.01 27 2 1,088 -2
29SEP26 14.00 P 0.15 0.15 0.15 0.14 -0.03 25 10 465 0
29SEP26 14.50 P 0.00 0.00 0.00 0.44 -0.01 26 0 207 0
29SEP26 15.00 P 0.00 0.00 0.00 0.88 0.00 27 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 1.37 0.00 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.87 0.00 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.37 0.00 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.88 -0.05 69 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.38 -0.05 78 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.88 -0.05 86 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.38 -0.05 94 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.88 -0.05 102 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.38 -0.05 109 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 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 50 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 105 0
29OCT26 12.00 P 0.02 0.02 0.02 0.01 0.00 26 15 445 +15
29OCT26 12.50 P 0.00 0.00 0.00 0.03 0.00 25 0 371 0
29OCT26 13.00 P 0.08 0.08 0.08 0.08 0.00 25 8 407 0
29OCT26 13.50 P 0.17 0.17 0.17 0.18 0.00 24 1 384 +1
29OCT26 14.00 P 0.33 0.33 0.33 0.38 +0.01 25 10 292 +10
29OCT26 14.50 P 0.00 0.00 0.00 0.66 +0.01 26 0 227 0
29OCT26 15.00 P 0.00 0.00 0.00 1.00 +0.01 25 0 360 0
29OCT26 15.50 P 0.00 0.00 0.00 1.42 +0.01 25 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 1.88 0.00 25 0 7 0
29OCT26 16.50 P 0.00 0.00 0.00 2.37 0.00 0 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 2.89 -0.04 36 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.39 -0.04 41 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.89 -0.04 45 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.39 -0.04 49 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.89 -0.04 53 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.39 -0.04 57 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 38 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 0.00 26 0 25 0
27NOV26 12.50 P 0.00 0.00 0.00 0.09 0.00 25 0 10 0
27NOV26 13.00 P 0.00 0.00 0.00 0.17 -0.01 25 0 88 0
27NOV26 13.50 P 0.00 0.00 0.00 0.31 -0.01 25 0 159 0
27NOV26 14.00 P 0.00 0.00 0.00 0.52 -0.01 25 0 55 0
27NOV26 14.50 P 0.00 0.00 0.00 0.80 -0.01 26 0 212 0
27NOV26 15.00 P 0.00 0.00 0.00 1.14 0.00 26 0 295 0
27NOV26 15.50 P 0.00 0.00 0.00 1.49 -0.01 24 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.92 -0.01 24 0 15 0
27NOV26 16.50 P 0.00 0.00 0.00 2.38 -0.01 24 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.89 -0.04 29 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.39 -0.04 33 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.89 -0.04 36 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.39 -0.04 39 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.89 -0.04 42 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.39 -0.04 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 26 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 0.04 0.00 25 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 317 0
30DEC26 12.50 P 0.16 0.16 0.16 0.15 -0.01 25 3 463 0
30DEC26 13.00 P 0.00 0.00 0.00 0.26 -0.01 25 0 147 0
30DEC26 13.50 P 0.00 0.00 0.00 0.43 0.00 25 0 432 0
30DEC26 14.00 P 0.62 0.62 0.60 0.65 0.00 26 36 192 +7
30DEC26 14.50 P 0.90 0.91 0.87 0.90 -0.02 25 75 139 +48
30DEC26 15.00 P 0.00 0.00 0.00 1.25 +0.01 26 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 1.58 0.00 25 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 1.98 -0.01 25 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.42 -0.01 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.91 -0.04 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.39 -0.04 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.89 -0.05 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.40 -0.03 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.89 -0.04 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.39 -0.04 39 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 27 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.03 0.00 27 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.06 0.00 27 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.10 0.00 27 0 138 0
30MAR27 11.50 P 0.00 0.00 0.00 0.16 0.00 27 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.24 -0.01 26 0 165 0
30MAR27 12.50 P 0.00 0.00 0.00 0.36 -0.01 26 0 230 0
30MAR27 13.00 P 0.00 0.00 0.00 0.52 0.00 27 0 315 0
30MAR27 13.50 P 0.72 0.72 0.72 0.71 -0.01 27 3 1,056 -3
30MAR27 14.00 P 0.00 0.00 0.00 0.95 0.00 27 0 163 0
30MAR27 14.50 P 0.00 0.00 0.00 1.22 -0.01 27 0 75 0
30MAR27 15.00 P 0.00 0.00 0.00 1.45 -0.04 25 0 92 0
30MAR27 15.50 P 0.00 0.00 0.00 1.88 0.00 28 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 2.19 0.00 26 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.58 0.00 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.09 0.00 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.55 0.00 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.97 -0.04 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.46 0.00 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.89 -0.04 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.39 -0.04 31 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.03 0.00 26 0 19 0
29JUN27 9.25 P 0.00 0.00 0.00 0.04 0.00 26 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.07 0.00 26 0 99 0
29JUN27 10.00 P 0.00 0.00 0.00 0.09 0.00 26 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.15 +0.01 26 0 93 0
29JUN27 11.00 P 0.00 0.00 0.00 0.23 +0.01 26 0 167 0
29JUN27 11.50 P 0.00 0.00 0.00 0.34 +0.02 26 0 461 0
29JUN27 12.00 P 0.47 0.47 0.47 0.47 +0.01 26 10 120 +10
29JUN27 12.50 P 0.00 0.00 0.00 0.64 +0.01 26 0 64 0
29JUN27 13.00 P 0.00 0.00 0.00 0.82 -0.01 25 0 37 0
29JUN27 13.50 P 1.07 1.10 1.07 1.09 +0.02 26 46 69 +46
29JUN27 14.00 P 0.00 0.00 0.00 1.34 0.00 26 0 24 0
29JUN27 14.50 P 0.00 0.00 0.00 1.62 +0.02 25 0 30 0
29JUN27 15.00 P 0.00 0.00 0.00 1.94 +0.02 25 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.29 +0.02 25 0 8 0
29JUN27 16.00 P 0.00 0.00 0.00 2.75 +0.02 27 0 7 0
29JUN27 16.50 P 0.00 0.00 0.00 3.15 +0.01 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.57 +0.01 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.01 0.00 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.42 -0.04 28 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.90 -0.01 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.33 -0.04 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.80 -0.04 30 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.13 -0.02 26 0 6 0
29SEP27 10.00 P 0.00 0.00 0.00 0.16 -0.02 26 0 4 0
29SEP27 10.50 P 0.00 0.00 0.00 0.24 -0.03 26 0 55 0
29SEP27 11.00 P 0.00 0.00 0.00 0.34 -0.03 26 0 90 0
29SEP27 11.50 P 0.00 0.00 0.00 0.47 -0.03 26 0 48 0
29SEP27 12.00 P 0.00 0.00 0.00 0.63 -0.02 27 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 0.81 0.00 26 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.03 0.00 27 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.26 -0.01 27 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 1.54 -0.01 27 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.83 -0.02 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.17 -0.01 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.51 -0.02 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.90 -0.01 28 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.29 -0.01 28 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.70 -0.01 28 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.11 -0.01 29 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.54 -0.01 29 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.97 -0.02 29 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.40 -0.04 29 0 0 0
TOTAL PUT 219 18,366 +132
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$ 4.465
29SEP26 2.80 C 0.00 0.00 0.00 1.67 -0.02 151 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.57 -0.02 141 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.47 -0.02 130 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.37 -0.02 120 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.27 -0.02 111 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.17 -0.02 101 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.07 -0.02 92 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.97 -0.02 83 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.87 -0.02 75 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.77 -0.02 66 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.67 -0.02 58 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.57 -0.02 50 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.47 -0.02 41 0 66 0
29SEP26 4.10 C 0.00 0.00 0.00 0.37 -0.02 33 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.27 -0.02 25 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.10 -0.02 24 0 2,729 0
29SEP26 4.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 1,735 0
29SEP26 4.60 C 0.01 0.02 0.01 0.02 0.00 26 1,200 10,485 -495
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 1,815 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 4,586 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 4,398 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 53 0 7,620 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 70 0 930 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 86 0 2,810 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 101 0 1,720 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 114 0 874 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 126 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 138 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 150 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 160 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 223 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.67 -0.02 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.57 -0.02 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.47 -0.02 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.38 -0.01 57 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.28 -0.01 52 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.18 -0.02 47 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.08 -0.02 43 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.98 -0.02 38 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.88 -0.02 34 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.78 -0.01 30 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.68 -0.01 26 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.58 -0.02 22 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.49 -0.02 25 0 6 0
29OCT26 4.10 C 0.00 0.00 0.00 0.39 -0.03 21 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.31 -0.02 22 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.24 -0.01 23 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.17 -0.02 22 0 658 0
29OCT26 4.50 C 0.11 0.13 0.10 0.12 -0.02 22 191 1,258 +60
29OCT26 4.60 C 0.07 0.07 0.07 0.09 -0.01 24 100 1,093 0
29OCT26 4.70 C 0.07 0.07 0.05 0.06 -0.01 24 2,219 2,359 +978
29OCT26 4.80 C 0.04 0.04 0.04 0.04 -0.01 25 130 1,206 +125
29OCT26 4.90 C 0.03 0.03 0.03 0.03 0.00 26 43 4,926 -13
29OCT26 5.00 C 0.00 0.00 0.00 0.02 0.00 27 10 4,905 0
29OCT26 5.25 C 0.01 0.01 0.01 0.01 0.00 30 80 10,529 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 10 220 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 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
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.48 -0.03 0 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.39 -0.01 45 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.29 -0.02 42 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.19 -0.02 38 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.09 -0.02 34 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.99 -0.01 31 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.89 -0.01 27 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.80 -0.01 30 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.70 -0.02 26 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.61 -0.02 26 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.51 -0.03 22 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.44 -0.03 25 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.37 -0.01 26 0 310 0
27NOV26 4.30 C 0.00 0.00 0.00 0.29 -0.02 24 0 1,261 0
27NOV26 4.40 C 0.00 0.00 0.00 0.23 -0.02 24 0 602 0
27NOV26 4.50 C 0.00 0.00 0.00 0.17 -0.03 23 0 887 0
27NOV26 4.60 C 0.00 0.00 0.00 0.14 -0.01 24 0 1,473 0
27NOV26 4.70 C 0.00 0.00 0.00 0.11 -0.01 25 0 1,226 0
27NOV26 4.80 C 0.00 0.00 0.00 0.08 0.00 25 0 1,063 0
27NOV26 4.90 C 0.06 0.06 0.06 0.06 -0.01 25 660 3,009 +620
27NOV26 5.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 1,720 0
27NOV26 5.25 C 0.00 0.00 0.00 0.02 0.00 26 0 3,685 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 657 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 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 44 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.69 -0.02 38 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.59 -0.03 34 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.50 -0.02 42 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.40 -0.03 38 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.30 -0.02 35 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.20 -0.03 32 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.10 -0.01 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.01 -0.01 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.91 -0.02 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.81 -0.03 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.72 -0.03 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.64 0.00 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.54 -0.02 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.47 0.00 24 0 167 0
30DEC26 4.20 C 0.00 0.00 0.00 0.40 -0.02 24 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.33 -0.01 23 0 5,500 0
30DEC26 4.40 C 0.00 0.00 0.00 0.27 -0.01 23 0 950 0
30DEC26 4.50 C 0.00 0.00 0.00 0.22 -0.02 23 0 1,838 0
30DEC26 4.60 C 0.00 0.00 0.00 0.18 -0.01 24 0 1,679 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 -0.01 24 0 2,103 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 -0.01 25 0 5,338 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 -0.01 24 0 2,282 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 3,959 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 0.00 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 26 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 33 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.72 -0.01 36 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.62 -0.02 33 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.53 0.00 34 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.43 -0.01 31 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.33 -0.01 29 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.24 -0.02 29 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.14 -0.02 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.05 -0.02 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.95 -0.01 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.87 0.00 25 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.79 0.00 25 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.71 0.00 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.63 0.00 24 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.56 0.00 24 0 1,020 0
30MAR27 4.20 C 0.00 0.00 0.00 0.49 0.00 24 0 62 0
30MAR27 4.30 C 0.00 0.00 0.00 0.42 -0.01 23 0 2,887 0
30MAR27 4.40 C 0.00 0.00 0.00 0.37 0.00 23 0 2,528 0
30MAR27 4.50 C 0.00 0.00 0.00 0.32 -0.01 23 0 5,188 0
30MAR27 4.60 C 0.00 0.00 0.00 0.28 0.00 24 0 3,123 0
30MAR27 4.70 C 0.00 0.00 0.00 0.24 0.00 24 0 7,015 0
30MAR27 4.80 C 0.00 0.00 0.00 0.20 -0.01 23 0 307 0
30MAR27 4.90 C 0.00 0.00 0.00 0.18 0.00 24 0 491 0
30MAR27 5.00 C 0.00 0.00 0.00 0.15 0.00 24 0 412 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 0.00 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 0.00 0.00 0.00 0.04 0.00 25 0 1,310 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 24 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 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 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 39 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 1.74 -0.03 34 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.65 -0.02 35 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.55 -0.02 32 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.46 -0.02 32 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.36 -0.02 29 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.27 -0.02 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.18 -0.02 28 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.09 -0.02 27 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.99 -0.02 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.92 -0.01 26 0 750 0
29JUN27 3.80 C 0.00 0.00 0.00 0.83 -0.02 25 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.76 -0.01 25 0 27 0
29JUN27 4.00 C 0.00 0.00 0.00 0.65 -0.01 22 0 123 0
29JUN27 4.10 C 0.00 0.00 0.00 0.58 -0.01 22 0 43 0
29JUN27 4.20 C 0.00 0.00 0.00 0.51 -0.02 21 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.46 -0.01 22 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.42 -0.01 23 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.37 -0.01 23 0 393 0
29JUN27 4.60 C 0.00 0.00 0.00 0.33 0.00 23 0 445 0
29JUN27 4.70 C 0.00 0.00 0.00 0.28 -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 0.21 -0.01 23 0 775 0
29JUN27 5.00 C 0.00 0.00 0.00 0.18 -0.01 23 0 747 0
29JUN27 5.25 C 0.00 0.00 0.00 0.12 -0.01 23 0 4,998 0
29JUN27 5.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 3,207 0
29JUN27 5.75 C 0.00 0.00 0.00 0.05 -0.01 23 0 2,340 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 0.00 24 0 1,251 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 33 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 1,224 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 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 29 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 1.28 -0.02 29 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.19 -0.02 28 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.10 -0.02 27 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.01 -0.02 26 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.93 -0.02 25 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.86 -0.02 26 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.78 -0.02 25 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.71 -0.02 25 0 33 0
29SEP27 4.10 C 0.00 0.00 0.00 0.64 -0.02 24 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.58 -0.02 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.53 -0.02 25 0 35 0
29SEP27 4.40 C 0.00 0.00 0.00 0.48 -0.01 25 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.43 -0.01 25 0 60 0
29SEP27 4.60 C 0.00 0.00 0.00 0.38 -0.01 24 0 2 0
29SEP27 4.70 C 0.00 0.00 0.00 0.34 -0.01 24 0 3 0
29SEP27 4.80 C 0.00 0.00 0.00 0.31 -0.01 25 0 4 0
29SEP27 4.90 C 0.00 0.00 0.00 0.27 -0.02 24 0 490 0
29SEP27 5.00 C 0.00 0.00 0.00 0.24 -0.01 24 0 7 0
29SEP27 5.25 C 0.00 0.00 0.00 0.18 -0.01 25 0 851 0
29SEP27 5.50 C 0.00 0.00 0.00 0.13 -0.01 24 0 379 0
29SEP27 5.75 C 0.00 0.00 0.00 0.10 0.00 25 0 607 0
29SEP27 6.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 60 0
29SEP27 6.25 C 0.00 0.00 0.00 0.05 -0.01 24 0 230 0
29SEP27 6.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.01 0.00 24 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 4,643 170,064 +1,275
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 179 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 156 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 145 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 134 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 123 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 113 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 102 0 393 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 93 0 1,045 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 83 0 2,321 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 73 0 3,706 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 8,059 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,674 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 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 0.02 0.02 0.01 0.01 0.00 24 113 2,436 -30
29SEP26 4.40 P 0.06 0.06 0.03 0.04 +0.01 27 30 1,434 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 2,924 0
29SEP26 4.60 P 0.16 0.16 0.16 0.16 +0.01 30 25 7,559 0
29SEP26 4.70 P 0.00 0.00 0.00 0.25 +0.02 35 0 1,986 0
29SEP26 4.80 P 0.40 0.40 0.40 0.34 +0.01 34 5 1,946 -5
29SEP26 4.90 P 0.00 0.00 0.00 0.45 +0.02 53 0 1,432 0
29SEP26 5.00 P 0.00 0.00 0.00 0.55 +0.02 61 0 329 0
29SEP26 5.25 P 0.00 0.00 0.00 0.80 +0.01 79 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.05 0.00 96 0 58 0
29SEP26 5.75 P 0.00 0.00 0.00 1.30 +0.02 112 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 1.55 +0.01 126 0 240 0
29SEP26 6.25 P 0.00 0.00 0.00 1.80 +0.01 140 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.05 +0.01 153 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.30 +0.01 165 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.55 +0.01 176 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.80 +0.01 187 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.05 +0.01 197 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.30 +0.01 207 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.55 +0.01 217 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.80 +0.01 226 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.05 +0.01 235 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.30 +0.02 244 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 73 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 0.00 24 0 2,471 0
29OCT26 4.10 P 0.03 0.03 0.02 0.02 0.00 23 180 3,766 +55
29OCT26 4.20 P 0.00 0.00 0.00 0.04 0.00 24 0 609 0
29OCT26 4.30 P 0.00 0.00 0.00 0.06 0.00 23 0 2,368 0
29OCT26 4.40 P 0.10 0.11 0.10 0.11 +0.01 25 11 1,522 +10
29OCT26 4.50 P 0.15 0.15 0.15 0.16 +0.01 25 130 2,410 0
29OCT26 4.60 P 0.00 0.00 0.00 0.22 +0.01 26 0 1,574 0
29OCT26 4.70 P 0.33 0.33 0.33 0.29 +0.01 26 5 1,644 0
29OCT26 4.80 P 0.00 0.00 0.00 0.37 +0.01 26 0 804 0
29OCT26 4.90 P 0.00 0.00 0.00 0.46 +0.01 28 0 852 0
29OCT26 5.00 P 0.00 0.00 0.00 0.55 +0.01 29 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.80 +0.01 37 0 67 0
29OCT26 5.50 P 0.00 0.00 0.00 1.05 0.00 45 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.30 +0.01 52 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.55 +0.01 59 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.80 +0.01 65 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.05 0.00 71 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.30 +0.01 76 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.55 0.00 82 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.80 0.00 87 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.05 +0.01 92 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 3.30 +0.01 97 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 30 0 930 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 185 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 24 0 335 0
27NOV26 3.90 P 0.00 0.00 0.00 0.02 0.00 25 0 2,455 0
27NOV26 4.00 P 0.00 0.00 0.00 0.03 0.00 24 0 4,773 0
27NOV26 4.10 P 0.00 0.00 0.00 0.05 0.00 25 0 4,027 0
27NOV26 4.20 P 0.00 0.00 0.00 0.07 0.00 24 0 2,809 0
27NOV26 4.30 P 0.00 0.00 0.00 0.10 0.00 23 0 885 0
27NOV26 4.40 P 0.00 0.00 0.00 0.15 +0.01 25 0 1,071 0
27NOV26 4.50 P 0.20 0.20 0.20 0.20 +0.01 25 5 745 -5
27NOV26 4.60 P 0.00 0.00 0.00 0.26 +0.01 25 0 1,262 0
27NOV26 4.70 P 0.00 0.00 0.00 0.32 0.00 24 0 1,458 0
27NOV26 4.80 P 0.00 0.00 0.00 0.40 +0.01 26 0 1,410 0
27NOV26 4.90 P 0.00 0.00 0.00 0.48 +0.01 26 0 2,893 0
27NOV26 5.00 P 0.00 0.00 0.00 0.57 +0.01 27 0 73 0
27NOV26 5.25 P 0.00 0.00 0.00 0.80 +0.01 29 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.05 0.00 35 0 11 0
27NOV26 5.75 P 0.00 0.00 0.00 1.30 +0.01 41 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.55 +0.01 46 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.80 +0.01 51 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.05 0.00 56 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.30 +0.01 60 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.55 0.00 64 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.80 0.00 68 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.05 +0.01 72 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 3.30 +0.01 75 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 0.00 0.00 0.00 0.01 0.00 25 0 772 0
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 25 0 1,339 0
30DEC26 4.00 P 0.06 0.06 0.06 0.05 0.00 24 25 1,434 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 +0.01 25 0 2,452 0
30DEC26 4.20 P 0.11 0.11 0.10 0.10 0.00 24 73 984 +22
30DEC26 4.30 P 0.15 0.15 0.15 0.14 +0.01 24 15 5,469 0
30DEC26 4.40 P 0.00 0.00 0.00 0.18 +0.01 24 0 852 0
30DEC26 4.50 P 0.00 0.00 0.00 0.23 +0.01 24 0 1,428 0
30DEC26 4.60 P 0.00 0.00 0.00 0.29 +0.01 24 0 914 0
30DEC26 4.70 P 0.00 0.00 0.00 0.36 +0.02 25 0 534 0
30DEC26 4.80 P 0.00 0.00 0.00 0.42 0.00 24 0 795 0
30DEC26 4.90 P 0.00 0.00 0.00 0.50 +0.01 25 0 916 0
30DEC26 5.00 P 0.00 0.00 0.00 0.58 0.00 25 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.81 +0.02 27 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.05 0.00 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.30 +0.01 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.55 +0.01 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.80 +0.01 44 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.05 0.00 47 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.30 +0.01 51 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.55 0.00 55 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.80 0.00 58 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.05 +0.01 61 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.30 +0.01 64 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.55 +0.01 67 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.80 +0.01 70 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.05 +0.01 73 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.30 +0.02 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 28 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 0.00 22 0 59 0
30MAR27 3.50 P 0.00 0.00 0.00 0.02 0.00 24 0 12,655 0
30MAR27 3.60 P 0.00 0.00 0.00 0.03 0.00 24 0 599 0
30MAR27 3.70 P 0.00 0.00 0.00 0.05 +0.01 25 0 3,072 0
30MAR27 3.80 P 0.00 0.00 0.00 0.06 0.00 24 5 1,561 +5
30MAR27 3.90 P 0.00 0.00 0.00 0.08 +0.01 24 0 2,725 0
30MAR27 4.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 4,539 0
30MAR27 4.10 P 0.00 0.00 0.00 0.13 +0.01 24 0 1,694 0
30MAR27 4.20 P 0.15 0.15 0.15 0.16 +0.01 23 10 3,922 +5
30MAR27 4.30 P 0.00 0.00 0.00 0.20 +0.01 23 0 10,775 0
30MAR27 4.40 P 0.00 0.00 0.00 0.24 +0.01 23 0 1,384 0
30MAR27 4.50 P 0.00 0.00 0.00 0.30 +0.02 24 0 537 0
30MAR27 4.60 P 0.00 0.00 0.00 0.35 +0.01 23 0 2,885 0
30MAR27 4.70 P 0.00 0.00 0.00 0.41 +0.01 23 0 6,806 0
30MAR27 4.80 P 0.00 0.00 0.00 0.48 +0.01 24 0 517 0
30MAR27 4.90 P 0.00 0.00 0.00 0.55 +0.02 24 0 76 0
30MAR27 5.00 P 0.00 0.00 0.00 0.63 +0.01 24 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.83 0.00 24 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.06 +0.01 26 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.30 +0.01 28 0 1,153 -5
30MAR27 6.00 P 0.00 0.00 0.00 1.55 +0.01 31 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 1.80 +0.01 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.05 0.00 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.30 +0.01 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.55 0.00 43 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.80 0.00 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.05 +0.01 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.30 +0.01 51 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.55 +0.01 53 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.80 +0.01 55 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.05 +0.01 57 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 23 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 0.06 +0.01 24 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 22 0 518 0
29JUN27 3.90 P 0.00 0.00 0.00 0.14 0.00 22 0 1,017 0
29JUN27 4.00 P 0.00 0.00 0.00 0.17 0.00 22 0 498 0
29JUN27 4.10 P 0.00 0.00 0.00 0.21 +0.01 22 0 754 0
29JUN27 4.20 P 0.00 0.00 0.00 0.25 +0.01 22 0 278 0
29JUN27 4.30 P 0.00 0.00 0.00 0.29 +0.01 22 0 403 0
29JUN27 4.40 P 0.00 0.00 0.00 0.34 +0.01 22 0 297 0
29JUN27 4.50 P 0.40 0.40 0.40 0.40 +0.02 22 117 309 +117
29JUN27 4.60 P 0.00 0.00 0.00 0.46 +0.02 22 0 467 0
29JUN27 4.70 P 0.00 0.00 0.00 0.52 +0.02 22 0 177 0
29JUN27 4.80 P 0.00 0.00 0.00 0.58 +0.01 21 0 180 0
29JUN27 4.90 P 0.00 0.00 0.00 0.65 +0.01 21 0 270 0
29JUN27 5.00 P 0.00 0.00 0.00 0.72 +0.01 20 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.92 +0.02 20 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.12 +0.02 18 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.34 +0.02 12 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.56 +0.02 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.05 0.00 0 0 55 0
29JUN27 6.75 P 0.00 0.00 0.00 2.30 +0.01 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.55 0.00 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.80 0.00 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.05 +0.01 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.30 +0.01 27 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 0.08 +0.01 25 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 0.12 +0.01 25 0 605 0
29SEP27 3.70 P 0.00 0.00 0.00 0.14 0.00 24 0 15 0
29SEP27 3.80 P 0.00 0.00 0.00 0.17 0.00 24 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 0.23 -0.01 24 10 31 +10
29SEP27 4.10 P 0.00 0.00 0.00 0.28 0.00 24 0 35 0
29SEP27 4.20 P 0.00 0.00 0.00 0.32 +0.01 24 0 60 0
29SEP27 4.30 P 0.00 0.00 0.00 0.37 +0.01 24 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.42 0.00 24 0 41 0
29SEP27 4.50 P 0.00 0.00 0.00 0.49 +0.02 25 0 156 0
29SEP27 4.60 P 0.00 0.00 0.00 0.54 +0.01 24 0 124 0
29SEP27 4.70 P 0.00 0.00 0.00 0.60 +0.01 24 0 64 0
29SEP27 4.80 P 0.00 0.00 0.00 0.67 +0.01 24 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.73 +0.01 24 0 61 0
29SEP27 5.00 P 0.00 0.00 0.00 0.81 +0.01 24 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.00 +0.01 24 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.20 0.00 24 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.42 0.00 25 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.64 -0.01 25 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.86 0.00 23 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.09 0.00 23 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.31 0.00 0 0 50 0
29SEP27 7.00 P 0.00 0.00 0.00 2.60 +0.05 30 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.80 0.00 0 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.05 +0.01 0 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.30 +0.01 25 0 0 0
TOTAL PUT 759 188,435 +179
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$ 28.880
29SEP26 19.00 C 0.00 0.00 0.00 9.89 +0.17 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.39 +0.17 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.89 +0.17 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.89 +0.17 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.89 +0.17 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.94 +0.24 91 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.89 +0.21 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.89 +0.21 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.90 +0.22 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.93 +0.21 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.07 +0.17 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.47 +0.11 32 0 782 0
29SEP26 30.00 C 0.13 0.13 0.13 0.14 +0.04 31 3 3,694 -3
29SEP26 31.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 455 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 746 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 394 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,780 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 414 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 447 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 75 0 350 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 82 0 434 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 88 0 75 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 95 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 107 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 113 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 119 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 124 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 129 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 135 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 140 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 144 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 9.92 +0.19 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.42 +0.17 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.92 +0.19 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.99 +0.22 53 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.95 +0.14 32 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.97 +0.13 34 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.99 +0.21 32 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.06 +0.20 33 0 30 0
29OCT26 26.00 C 3.03 3.03 3.03 3.19 +0.19 33 15 16 +15
29OCT26 27.00 C 0.00 0.00 0.00 2.40 +0.12 32 0 110 0
29OCT26 28.00 C 0.00 0.00 0.00 1.75 +0.10 33 0 435 0
29OCT26 29.00 C 1.25 1.25 1.25 1.19 +0.07 32 4 237 -4
29OCT26 30.00 C 0.75 0.75 0.75 0.78 +0.05 32 7 3,578 0
29OCT26 31.00 C 0.41 0.52 0.41 0.51 +0.06 33 151 556 +151
29OCT26 32.00 C 0.37 0.37 0.37 0.30 +0.03 33 1 499 +1
29OCT26 33.00 C 0.00 0.00 0.00 0.17 +0.02 33 0 639 0
29OCT26 34.00 C 0.00 0.00 0.00 0.10 +0.02 33 0 424 0
29OCT26 35.00 C 0.00 0.00 0.00 0.05 0.00 33 0 423 0
29OCT26 36.00 C 0.00 0.00 0.00 0.03 0.00 34 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.02 +0.01 35 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 9.56 +0.31 51 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.16 +0.40 58 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.19 +0.40 53 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.22 +0.39 48 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.26 +0.36 44 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.30 +0.29 39 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.28 +0.17 32 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 3.48 +0.16 32 0 39 0
27NOV26 27.00 C 0.00 0.00 0.00 2.81 +0.10 33 0 135 0
27NOV26 28.00 C 0.00 0.00 0.00 2.17 +0.08 33 0 280 0
27NOV26 29.00 C 0.00 0.00 0.00 1.66 +0.09 33 0 219 0
27NOV26 30.00 C 0.00 0.00 0.00 1.23 +0.08 33 0 319 0
27NOV26 31.00 C 0.00 0.00 0.00 0.88 +0.05 33 0 306 0
27NOV26 32.00 C 0.57 0.63 0.57 0.62 +0.04 33 19 329 +19
27NOV26 33.00 C 0.00 0.00 0.00 0.42 +0.02 32 0 287 0
27NOV26 34.00 C 0.00 0.00 0.00 0.28 +0.01 32 0 280 0
27NOV26 35.00 C 0.00 0.00 0.00 0.19 +0.01 33 0 227 0
27NOV26 36.00 C 0.00 0.00 0.00 0.12 +0.01 32 0 75 0
27NOV26 37.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 105 0
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 32 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 10.26 +0.45 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.78 +0.46 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.29 +0.45 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.33 +0.45 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.36 +0.36 43 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 6.42 +0.39 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.53 +0.35 38 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 4.55 +0.15 32 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 3.80 +0.13 32 0 39 0
30DEC26 27.00 C 3.31 3.31 3.31 3.18 +0.08 33 3 25 0
30DEC26 28.00 C 0.00 0.00 0.00 2.58 +0.07 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 2.07 +0.06 33 0 60 0
30DEC26 30.00 C 0.00 0.00 0.00 1.63 +0.05 33 0 329 0
30DEC26 31.00 C 0.00 0.00 0.00 1.27 +0.04 33 0 93 0
30DEC26 32.00 C 0.00 0.00 0.00 0.97 +0.03 33 0 426 0
30DEC26 33.00 C 0.00 0.00 0.00 0.73 +0.02 33 0 297 0
30DEC26 34.00 C 0.00 0.00 0.00 0.54 +0.01 33 0 2,117 0
30DEC26 35.00 C 0.00 0.00 0.00 0.40 0.00 33 0 416 0
30DEC26 36.00 C 0.00 0.00 0.00 0.29 0.00 33 0 268 0
30DEC26 37.00 C 0.00 0.00 0.00 0.21 0.00 33 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.15 0.00 33 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.11 0.00 33 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.08 0.00 33 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.04 0.00 33 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.03 0.00 33 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 0.00 33 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 10.55 +0.42 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.08 +0.41 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.61 +0.46 44 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.68 +0.36 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.79 +0.40 39 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 6.94 +0.38 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.14 +0.36 36 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 5.40 +0.32 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.57 +0.19 33 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 3.96 +0.12 33 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 3.41 -0.01 33 0 16 0
30MAR27 29.00 C 0.00 0.00 0.00 2.92 +0.07 33 0 52 0
30MAR27 30.00 C 0.00 0.00 0.00 2.56 +0.07 34 0 104 0
30MAR27 31.00 C 0.00 0.00 0.00 2.15 +0.06 34 0 294 0
30MAR27 32.00 C 0.00 0.00 0.00 1.75 -0.03 33 0 1,153 0
30MAR27 33.00 C 0.00 0.00 0.00 1.52 +0.03 33 0 1,551 0
30MAR27 34.00 C 0.00 0.00 0.00 1.27 +0.03 33 0 203 0
30MAR27 35.00 C 0.00 0.00 0.00 1.05 +0.02 33 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 0.87 +0.02 33 0 179 0
30MAR27 37.00 C 0.00 0.00 0.00 0.72 +0.02 33 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.59 +0.01 33 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.48 +0.01 33 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.39 0.00 33 0 260 0
30MAR27 41.00 C 0.00 0.00 0.00 0.32 +0.01 33 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.26 0.00 33 0 9 0
30MAR27 43.00 C 0.00 0.00 0.00 0.21 0.00 33 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.17 0.00 33 0 33 0
30MAR27 45.00 C 0.00 0.00 0.00 0.13 -0.01 33 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 10.76 +0.41 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.30 +0.35 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.85 +0.40 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.97 +0.37 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.13 +0.34 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.33 +0.32 37 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.59 +0.31 37 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.89 +0.21 36 0 30 0
29JUN27 26.00 C 0.00 0.00 0.00 5.25 +0.22 36 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 4.54 +0.17 34 0 21 0
29JUN27 28.00 C 0.00 0.00 0.00 4.11 +0.26 35 0 3,021 0
29JUN27 29.00 C 0.00 0.00 0.00 3.51 +0.12 34 0 370 0
29JUN27 30.00 C 0.00 0.00 0.00 3.17 +0.17 35 0 332 0
29JUN27 31.00 C 0.00 0.00 0.00 2.78 +0.17 35 0 50 0
29JUN27 32.00 C 0.00 0.00 0.00 2.42 +0.16 35 0 164 0
29JUN27 33.00 C 0.00 0.00 0.00 2.11 +0.15 35 0 62 0
29JUN27 34.00 C 0.00 0.00 0.00 1.82 +0.13 35 0 31 0
29JUN27 35.00 C 0.00 0.00 0.00 1.58 +0.12 34 0 510 0
29JUN27 36.00 C 0.00 0.00 0.00 1.36 +0.11 34 0 90 0
29JUN27 37.00 C 0.00 0.00 0.00 1.18 +0.11 34 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.98 +0.09 34 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 0.85 +0.09 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.72 +0.06 34 0 13 0
29JUN27 41.00 C 0.00 0.00 0.00 0.62 +0.05 34 0 37 0
29SEP27 19.50 C 0.00 0.00 0.00 10.40 +0.40 41 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.96 +0.38 40 0 11 0
29SEP27 21.00 C 0.00 0.00 0.00 9.12 +0.36 39 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.33 +0.35 38 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.57 +0.33 37 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.87 +0.31 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.21 +0.14 36 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.60 +0.28 36 0 30 0
29SEP27 27.00 C 0.00 0.00 0.00 5.05 +0.12 36 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 4.50 +0.08 35 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 4.04 +0.07 35 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.63 +0.09 35 0 220 0
29SEP27 31.00 C 0.00 0.00 0.00 3.25 +0.07 35 0 130 0
29SEP27 32.00 C 0.00 0.00 0.00 2.90 +0.08 35 0 15 0
29SEP27 33.00 C 0.00 0.00 0.00 2.59 +0.06 35 0 45 0
29SEP27 34.00 C 0.00 0.00 0.00 2.31 +0.06 35 0 56 0
29SEP27 35.00 C 0.00 0.00 0.00 2.05 +0.05 35 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 1.83 +0.05 35 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 1.61 +0.04 35 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.44 +0.03 35 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 1.28 +0.04 35 0 0 0
29SEP27 40.00 C 1.27 1.27 1.27 1.12 +0.02 35 1 41 +1
TOTAL CALL 204 48,252 +180
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 304 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 70 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 189 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 370 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 343 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 3,148 0
29SEP26 28.00 P 0.15 0.16 0.15 0.17 -0.06 31 9 1,055 +1
29SEP26 29.00 P 0.00 0.00 0.00 0.55 -0.11 30 0 1,058 0
29SEP26 30.00 P 0.00 0.00 0.00 1.29 -0.14 35 0 1,836 0
29SEP26 31.00 P 0.00 0.00 0.00 2.20 -0.16 41 0 1,401 0
29SEP26 32.00 P 0.00 0.00 0.00 3.12 -0.22 0 0 4,396 0
29SEP26 33.00 P 3.98 3.98 3.98 4.12 -0.22 0 1 198 0
29SEP26 34.00 P 0.00 0.00 0.00 5.12 -0.22 0 0 1,210 0
29SEP26 35.00 P 0.00 0.00 0.00 6.15 -0.19 74 0 500 0
29SEP26 36.00 P 0.00 0.00 0.00 7.14 -0.22 79 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 8.19 -0.15 104 0 1,000 0
29SEP26 38.00 P 0.00 0.00 0.00 9.14 -0.22 95 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.14 -0.22 103 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.14 -0.24 110 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.14 -0.24 117 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.14 -0.24 124 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.14 -0.24 131 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.14 -0.24 137 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.14 -0.24 143 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.14 -0.24 149 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.14 -0.24 155 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.14 -0.24 161 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.14 -0.24 166 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.02 0.00 35 0 60 0
29OCT26 24.00 P 0.00 0.00 0.00 0.05 0.00 34 0 170 0
29OCT26 25.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 106 0
29OCT26 26.00 P 0.00 0.00 0.00 0.23 -0.04 33 0 807 0
29OCT26 27.00 P 0.55 0.55 0.41 0.43 -0.06 32 11 1,472 +11
29OCT26 28.00 P 0.00 0.00 0.00 0.76 -0.09 32 0 3,931 0
29OCT26 29.00 P 1.17 1.17 1.10 1.24 -0.07 33 33 2,650 -3
29OCT26 30.00 P 1.80 1.80 1.74 1.77 -0.16 31 6 890 -4
29OCT26 31.00 P 0.00 0.00 0.00 2.46 -0.24 30 0 208 0
29OCT26 32.00 P 0.00 0.00 0.00 3.34 -0.19 33 0 148 0
29OCT26 33.00 P 0.00 0.00 0.00 4.22 -0.20 32 0 54 0
29OCT26 34.00 P 0.00 0.00 0.00 5.16 -0.30 33 0 24 0
29OCT26 35.00 P 0.00 0.00 0.00 6.15 -0.20 36 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 7.16 -0.20 42 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.19 -0.16 49 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.18 -0.18 52 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.14 -0.22 50 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.18 -0.20 60 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.02 0.00 35 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 90 0
27NOV26 23.00 P 0.00 0.00 0.00 0.07 -0.02 32 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.15 -0.02 33 0 75 0
27NOV26 25.00 P 0.00 0.00 0.00 0.28 -0.04 33 0 165 0
27NOV26 26.00 P 0.00 0.00 0.00 0.48 -0.06 33 0 159 0
27NOV26 27.00 P 0.00 0.00 0.00 0.74 -0.08 32 0 857 0
27NOV26 28.00 P 0.00 0.00 0.00 1.10 -0.09 32 0 468 0
27NOV26 29.00 P 0.00 0.00 0.00 1.55 -0.12 31 0 643 0
27NOV26 30.00 P 0.00 0.00 0.00 2.12 -0.15 31 0 1,167 0
27NOV26 31.00 P 0.00 0.00 0.00 2.83 -0.17 32 0 145 0
27NOV26 32.00 P 3.50 3.50 3.50 3.48 -0.17 29 2 60 0
27NOV26 33.00 P 0.00 0.00 0.00 4.40 -0.19 32 0 46 0
27NOV26 34.00 P 0.00 0.00 0.00 5.18 -0.42 28 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 6.17 -0.30 31 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 7.16 -0.32 33 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.19 -0.27 39 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.18 -0.28 41 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.14 -0.32 40 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.18 -0.28 47 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 0.01 -0.01 31 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.09 -0.03 32 0 43 0
30DEC26 23.00 P 0.00 0.00 0.00 0.17 -0.04 32 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.30 -0.05 33 0 333 0
30DEC26 25.00 P 0.00 0.00 0.00 0.48 -0.07 33 0 395 0
30DEC26 26.00 P 0.00 0.00 0.00 0.73 -0.05 33 0 538 0
30DEC26 27.00 P 0.00 0.00 0.00 1.03 -0.09 32 0 262 0
30DEC26 28.00 P 0.00 0.00 0.00 1.42 -0.11 32 0 929 0
30DEC26 29.00 P 0.00 0.00 0.00 1.88 -0.15 32 0 349 0
30DEC26 30.00 P 0.00 0.00 0.00 2.45 -0.13 32 0 3,976 0
30DEC26 31.00 P 0.00 0.00 0.00 3.12 -0.10 32 0 686 0
30DEC26 32.00 P 0.00 0.00 0.00 3.84 -0.21 32 0 164 0
30DEC26 33.00 P 0.00 0.00 0.00 4.62 -0.32 32 0 104 0
30DEC26 34.00 P 0.00 0.00 0.00 5.45 -0.28 32 0 115 0
30DEC26 35.00 P 0.00 0.00 0.00 6.24 -0.39 30 0 68 0
30DEC26 36.00 P 0.00 0.00 0.00 7.16 -0.38 29 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 8.19 -0.31 33 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 9.18 -0.31 35 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 10.20 -0.26 39 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 11.18 -0.30 40 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 12.14 -0.33 40 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 13.14 -0.33 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.14 -0.34 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.14 -0.34 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.14 -0.34 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.14 -0.33 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.14 -0.33 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.14 -0.33 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.14 -0.33 56 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.08 -0.02 33 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.14 -0.02 33 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.23 -0.03 33 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.36 -0.04 33 0 550 0
30MAR27 23.00 P 0.00 0.00 0.00 0.52 -0.04 33 0 161 0
30MAR27 24.00 P 0.00 0.00 0.00 0.74 -0.04 33 0 280 0
30MAR27 25.00 P 0.00 0.00 0.00 0.98 -0.06 33 0 287 0
30MAR27 26.00 P 0.00 0.00 0.00 1.28 -0.08 33 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.64 -0.11 32 0 208 0
30MAR27 28.00 P 2.01 2.01 2.01 2.12 -0.08 33 2 1,684 +2
30MAR27 29.00 P 0.00 0.00 0.00 2.62 -0.15 33 0 3,842 0
30MAR27 30.00 P 0.00 0.00 0.00 3.23 -0.16 33 0 3,232 0
30MAR27 31.00 P 0.00 0.00 0.00 3.81 -0.23 33 0 271 0
30MAR27 32.00 P 0.00 0.00 0.00 4.47 -0.20 33 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 5.06 -0.35 31 0 174 0
30MAR27 34.00 P 0.00 0.00 0.00 5.83 -0.35 31 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 6.63 -0.40 31 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 7.46 -0.43 31 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 8.34 -0.43 31 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.22 -0.45 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.20 -0.41 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.20 -0.37 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.16 -0.33 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.14 -0.36 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.14 -0.34 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.14 -0.34 37 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.14 -0.34 39 0 0 0
29JUN27 19.00 P 0.43 0.43 0.43 0.28 0.00 34 1 20 -1
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 0.42 +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 0.00 34 0 68 0
29JUN27 23.00 P 0.00 0.00 0.00 1.06 -0.01 34 0 154 0
29JUN27 24.00 P 0.00 0.00 0.00 1.36 -0.03 34 0 169 0
29JUN27 25.00 P 0.00 0.00 0.00 1.68 -0.02 34 0 57 0
29JUN27 26.00 P 0.00 0.00 0.00 2.03 -0.05 33 0 250 0
29JUN27 27.00 P 0.00 0.00 0.00 2.46 -0.05 33 0 69 0
29JUN27 28.00 P 0.00 0.00 0.00 2.94 -0.08 33 0 3,080 0
29JUN27 29.00 P 0.00 0.00 0.00 3.47 -0.07 33 0 1,122 0
29JUN27 30.00 P 0.00 0.00 0.00 4.05 -0.08 33 0 1,505 0
29JUN27 31.00 P 0.00 0.00 0.00 4.68 -0.08 33 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 5.31 -0.12 32 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 6.01 -0.33 32 0 350 0
29JUN27 34.00 P 0.00 0.00 0.00 6.74 -0.34 32 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 7.51 -0.36 32 0 66 0
29JUN27 36.00 P 0.00 0.00 0.00 8.30 -0.37 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.11 -0.40 32 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.95 -0.40 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.80 -0.41 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.69 -0.40 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.55 -0.42 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.55 -0.04 35 0 0 0
29SEP27 20.00 P 0.67 0.68 0.67 0.65 -0.04 35 2 53 +2
29SEP27 21.00 P 0.00 0.00 0.00 0.86 -0.05 35 0 329 0
29SEP27 22.00 P 0.00 0.00 0.00 1.10 -0.07 34 0 29 0
29SEP27 23.00 P 0.00 0.00 0.00 1.37 -0.08 34 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 1.68 -0.06 34 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.04 -0.09 34 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.44 -0.10 33 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.91 -0.10 33 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.39 -0.12 33 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.94 -0.12 33 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.53 -0.10 33 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 5.13 -0.12 33 0 120 0
29SEP27 32.00 P 0.00 0.00 0.00 5.79 -0.09 33 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 6.44 -0.15 33 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 7.16 -0.33 33 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 7.91 -0.34 33 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.68 -0.35 33 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.47 -0.37 33 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.28 -0.38 32 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.12 -0.39 33 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.96 -0.41 32 0 15 0
TOTAL PUT 67 65,401 +8
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$ 4.390
29SEP26 3.50 C 0.00 0.00 0.00 0.90 -0.04 93 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.80 -0.04 83 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.70 -0.04 73 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.60 -0.04 64 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.50 -0.04 54 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.40 -0.04 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.30 -0.04 35 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.20 -0.04 25 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.10 -0.04 15 0 0 0
29SEP26 4.40 C 0.04 0.04 0.04 0.04 -0.02 17 69 138 +69
29SEP26 4.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 94 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 144 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 60 0 191 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 77 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 92 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 132 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 155 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 165 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 185 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.91 -0.04 42 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.81 -0.04 37 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.71 -0.04 33 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.62 -0.02 34 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.52 -0.02 29 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.42 -0.02 24 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.32 -0.03 19 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.23 -0.03 17 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.16 -0.03 18 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.09 -0.04 15 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.05 -0.03 15 0 207 0
29OCT26 4.60 C 0.00 0.00 0.00 0.03 -0.01 17 0 123 0
29OCT26 4.70 C 0.00 0.00 0.00 0.02 -0.01 19 0 282 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 -0.01 19 0 40 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 391 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 125 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.92 -0.03 32 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.82 -0.04 29 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.73 -0.02 30 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.63 -0.01 26 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.53 -0.02 22 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.44 -0.02 21 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.35 -0.02 19 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.28 -0.02 20 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.20 -0.03 18 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.15 -0.02 19 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 20 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.93 -0.02 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.84 -0.02 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.74 -0.01 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.65 -0.01 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.55 -0.01 21 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.47 -0.01 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.38 -0.02 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.31 -0.02 19 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.24 -0.02 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.19 -0.01 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.14 -0.01 18 0 18 0
30DEC26 4.60 C 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.07 -0.01 18 0 14 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.04 0.00 19 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.03 0.00 20 0 200 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.97 -0.01 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.88 -0.01 23 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.78 -0.02 21 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.69 -0.02 20 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.61 -0.01 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.53 -0.01 20 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.45 -0.01 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.38 -0.01 18 0 15 0
30MAR27 4.30 C 0.00 0.00 0.00 0.30 -0.03 17 0 359 0
30MAR27 4.40 C 0.00 0.00 0.00 0.25 -0.03 17 0 106 0
30MAR27 4.50 C 0.00 0.00 0.00 0.20 -0.03 17 0 91 0
30MAR27 4.60 C 0.00 0.00 0.00 0.16 -0.02 17 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.13 -0.02 17 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.10 -0.02 17 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.08 -0.01 17 0 15 0
30MAR27 5.00 C 0.00 0.00 0.00 0.07 0.00 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.03 -0.01 17 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 19 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 24 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 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 33 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 36 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.01 -0.01 22 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.92 -0.01 22 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.83 -0.01 21 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.75 -0.01 21 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.67 -0.01 20 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.59 -0.01 19 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.52 -0.01 19 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.45 -0.01 19 0 15 0
29JUN27 4.30 C 0.00 0.00 0.00 0.39 -0.04 19 0 15 0
29JUN27 4.40 C 0.00 0.00 0.00 0.33 -0.02 18 0 15 0
29JUN27 4.50 C 0.00 0.00 0.00 0.28 -0.02 18 0 35 0
29JUN27 4.60 C 0.00 0.00 0.00 0.24 -0.02 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.21 -0.01 19 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.17 -0.01 18 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.14 -0.01 18 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.12 -0.01 18 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.03 0.00 19 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 -0.01 17 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 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.02 -0.01 25 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.92 -0.02 22 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.83 -0.03 21 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.75 -0.02 21 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.67 -0.02 21 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.59 -0.03 20 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.52 -0.02 20 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.45 -0.02 19 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.39 -0.04 19 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.33 -0.02 19 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.28 -0.02 18 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.24 -0.02 19 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
TOTAL CALL 69 8,918 +69
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 67 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 37 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 48 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 16 0 474 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 +0.01 14 0 575 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 +0.04 19 0 542 0
29SEP26 4.60 P 0.00 0.00 0.00 0.21 +0.04 0 0 170 -50
29SEP26 4.70 P 0.00 0.00 0.00 0.31 +0.04 0 0 0 -25
29SEP26 4.80 P 0.00 0.00 0.00 0.41 +0.03 0 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.51 +0.03 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.61 +0.03 0 0 160 0
29SEP26 5.25 P 0.00 0.00 0.00 0.86 +0.03 0 0 152 0
29SEP26 5.50 P 0.00 0.00 0.00 1.11 +0.02 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.61 +0.02 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.86 +0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.11 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.61 +0.03 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.86 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.11 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.36 +0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.61 +0.03 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 0.00 18 0 933 0
29OCT26 4.30 P 0.00 0.00 0.00 0.06 +0.01 18 0 317 0
29OCT26 4.40 P 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.16 +0.02 18 0 70 0
29OCT26 4.60 P 0.00 0.00 0.00 0.23 +0.02 17 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.32 +0.03 18 0 60 0
29OCT26 4.80 P 0.00 0.00 0.00 0.41 +0.03 0 0 112 0
29OCT26 4.90 P 0.00 0.00 0.00 0.51 +0.03 0 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.61 +0.03 0 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.11 +0.02 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.36 +0.02 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.61 +0.02 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.86 +0.02 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.11 +0.02 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.36 +0.02 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.61 +0.02 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.86 +0.02 0 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.10 +0.02 20 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.14 +0.02 19 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.20 +0.03 19 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.25 +0.01 17 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.33 +0.02 17 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.42 +0.02 18 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.51 +0.02 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.61 +0.03 0 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.11 +0.02 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.61 +0.02 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.86 +0.02 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.11 +0.02 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.36 +0.02 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 +0.01 21 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 +0.01 19 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 +0.02 20 0 181 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 +0.02 19 0 517 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 +0.02 19 0 136 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 +0.02 19 0 135 0
30DEC26 4.60 P 0.00 0.00 0.00 0.29 +0.03 19 0 585 0
30DEC26 4.70 P 0.00 0.00 0.00 0.35 +0.02 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.43 +0.02 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.52 +0.02 18 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.61 +0.02 0 0 376 0
30DEC26 5.25 P 0.00 0.00 0.00 0.86 +0.02 0 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.11 +0.02 0 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.61 +0.02 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.86 +0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.11 +0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.36 +0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.61 +0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.86 +0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.11 +0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.36 +0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.61 +0.02 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 +0.01 19 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.09 +0.01 18 0 6 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 +0.01 18 0 20 0
30MAR27 4.30 P 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.21 +0.02 18 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.26 +0.02 18 0 29 0
30MAR27 4.60 P 0.00 0.00 0.00 0.32 +0.02 18 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.39 +0.02 18 0 226 0
30MAR27 4.80 P 0.00 0.00 0.00 0.46 +0.02 18 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.54 +0.02 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.63 +0.02 18 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.86 +0.02 0 0 0 -20
30MAR27 5.50 P 0.00 0.00 0.00 1.11 +0.02 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.61 +0.02 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.86 +0.02 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.11 +0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.36 +0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.61 +0.02 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.86 +0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.11 +0.02 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.36 +0.02 0 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.08 +0.01 19 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.10 +0.01 18 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.12 0.00 18 0 137 0
29JUN27 4.20 P 0.00 0.00 0.00 0.16 +0.01 18 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.20 +0.01 18 0 317 0
29JUN27 4.40 P 0.00 0.00 0.00 0.24 0.00 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.30 +0.01 18 0 35 0
29JUN27 4.60 P 0.38 0.38 0.38 0.36 +0.01 18 2 12 +2
29JUN27 4.70 P 0.00 0.00 0.00 0.43 +0.02 19 0 29 0
29JUN27 4.80 P 0.00 0.00 0.00 0.49 +0.01 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.57 +0.02 18 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.65 +0.02 18 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.86 +0.01 0 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.11 +0.02 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.61 +0.02 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.86 +0.02 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.11 +0.02 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.36 +0.02 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.61 +0.02 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.86 +0.02 0 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.11 +0.01 18 0 10 0
29SEP27 3.80 P 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.17 +0.01 17 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.21 +0.02 17 0 20 0
29SEP27 4.10 P 0.00 0.00 0.00 0.25 +0.01 17 0 30 0
29SEP27 4.20 P 0.00 0.00 0.00 0.30 +0.01 17 0 15 0
29SEP27 4.30 P 0.00 0.00 0.00 0.36 +0.02 17 0 15 0
29SEP27 4.40 P 0.00 0.00 0.00 0.42 +0.02 17 0 75 0
29SEP27 4.50 P 0.00 0.00 0.00 0.48 +0.02 16 0 21 0
29SEP27 4.60 P 0.00 0.00 0.00 0.55 +0.02 16 0 15 0
29SEP27 4.70 P 0.00 0.00 0.00 0.62 +0.02 16 0 15 0
29SEP27 4.80 P 0.00 0.00 0.00 0.70 +0.03 16 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.78 +0.03 15 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.86 +0.03 14 0 120 0
29SEP27 5.25 P 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.30 +0.05 0 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.52 +0.04 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.75 +0.04 0 0 0 0
TOTAL PUT 2 8,797 -93
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$ 3.280
29SEP26 2.40 C 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.68 -0.04 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.58 -0.04 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.48 -0.04 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.38 -0.03 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.28 -0.03 0 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.18 -0.03 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.03 -0.01 35 0 250 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 35 0 567 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 47 0 347 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 58 0 346 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 68 0 230 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 88 0 115 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 96 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 104 0 196 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 112 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 120 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 128 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 135 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 142 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 148 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 155 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 161 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 167 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 182 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 196 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 209 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 221 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 232 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 243 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 253 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 263 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 282 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.68 -0.04 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.58 -0.04 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.48 -0.04 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.38 -0.03 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.28 -0.03 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.20 -0.01 32 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.13 -0.01 29 0 240 0
29OCT26 3.30 C 0.09 0.09 0.07 0.10 0.00 32 24 52 +20
29OCT26 3.40 C 0.00 0.00 0.00 0.06 -0.01 31 0 360 0
29OCT26 3.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 150 0
29OCT26 3.60 C 0.00 0.00 0.00 0.02 -0.01 30 0 80 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 -0.01 29 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 720 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.68 -0.04 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.58 -0.04 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.48 -0.04 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.38 -0.03 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.29 -0.02 28 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.22 -0.03 27 0 14 0
27NOV26 3.20 C 0.00 0.00 0.00 0.17 -0.02 28 0 210 0
27NOV26 3.30 C 0.00 0.00 0.00 0.13 -0.01 29 0 516 0
27NOV26 3.40 C 0.00 0.00 0.00 0.10 -0.01 30 0 510 0
27NOV26 3.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 156 0
27NOV26 3.60 C 0.00 0.00 0.00 0.05 -0.01 30 0 586 0
27NOV26 3.70 C 0.00 0.00 0.00 0.03 -0.01 29 0 60 0
27NOV26 3.80 C 0.00 0.00 0.00 0.02 -0.01 29 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 16 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.68 -0.04 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.58 -0.04 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.48 -0.04 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.38 -0.03 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.31 -0.03 25 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.25 -0.03 26 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.20 -0.02 27 0 195 0
30DEC26 3.30 C 0.00 0.00 0.00 0.15 -0.03 26 0 240 0
30DEC26 3.40 C 0.00 0.00 0.00 0.12 -0.02 27 0 791 0
30DEC26 3.50 C 0.00 0.00 0.00 0.08 -0.03 26 0 145 0
30DEC26 3.60 C 0.00 0.00 0.00 0.07 -0.02 28 0 115 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 -0.02 28 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 -0.01 29 0 90 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 -0.01 29 0 105 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 38 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 58 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.68 -0.04 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.59 -0.03 24 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.50 -0.03 22 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.43 -0.03 23 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.37 -0.02 24 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.32 -0.01 25 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.26 -0.03 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.22 -0.01 25 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.18 -0.02 25 0 726 0
30MAR27 3.50 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.12 -0.02 26 0 730 0
30MAR27 3.70 C 0.00 0.00 0.00 0.09 -0.02 25 0 114 0
30MAR27 3.80 C 0.00 0.00 0.00 0.07 -0.02 25 0 450 0
30MAR27 3.90 C 0.00 0.00 0.00 0.06 -0.01 26 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 278 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 -0.01 26 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 -0.02 24 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 -0.01 22 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 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 26 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 30 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 34 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 39 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 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 50 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 0.89 -0.03 26 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.80 -0.03 25 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.72 -0.02 25 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.63 -0.03 24 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.56 -0.02 24 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.49 -0.02 24 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.43 -0.02 24 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.37 -0.03 24 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.33 -0.01 25 0 101 0
29JUN27 3.30 C 0.00 0.00 0.00 0.28 -0.02 25 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.25 -0.01 26 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.21 -0.01 26 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.18 -0.01 26 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.15 -0.01 26 0 331 0
29JUN27 3.80 C 0.00 0.00 0.00 0.13 -0.01 26 0 65 0
29JUN27 3.90 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29JUN27 4.00 C 0.10 0.10 0.10 0.09 -0.01 26 10 43 +10
29JUN27 4.10 C 0.00 0.00 0.00 0.08 0.00 27 0 15 0
29JUN27 4.20 C 0.00 0.00 0.00 0.06 -0.01 26 0 27 0
29JUN27 4.30 C 0.00 0.00 0.00 0.05 -0.01 26 0 10 0
29JUN27 4.40 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.02 -0.01 24 0 390 0
29SEP27 2.40 C 0.00 0.00 0.00 0.90 -0.03 21 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.81 -0.03 20 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.73 -0.03 21 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.65 -0.04 21 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.58 -0.04 22 0 0 0
29SEP27 2.90 C 0.53 0.53 0.53 0.51 -0.04 21 1 1 +1
29SEP27 3.00 C 0.00 0.00 0.00 0.46 -0.03 23 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.40 -0.04 22 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.35 -0.03 23 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.31 -0.03 23 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.26 -0.04 23 0 50 0
29SEP27 3.50 C 0.00 0.00 0.00 0.24 -0.02 24 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.17 -0.03 23 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.15 -0.03 24 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.13 -0.03 24 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.11 -0.02 24 0 50 0
29SEP27 4.10 C 0.11 0.11 0.11 0.09 -0.03 24 10 10 +10
29SEP27 4.20 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.07 -0.02 24 0 22 0
TOTAL CALL 45 19,685 +41
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 329 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 +0.01 34 0 64 0
29SEP26 3.20 P 0.04 0.05 0.04 0.05 +0.02 31 100 1,175 +100
29SEP26 3.30 P 0.00 0.00 0.00 0.11 +0.01 30 0 221 0
29SEP26 3.40 P 0.22 0.22 0.22 0.20 +0.03 37 5 610 -5
29SEP26 3.50 P 0.00 0.00 0.00 0.30 +0.03 49 0 411 0
29SEP26 3.60 P 0.00 0.00 0.00 0.40 +0.03 60 0 786 0
29SEP26 3.70 P 0.00 0.00 0.00 0.50 +0.03 71 0 274 0
29SEP26 3.80 P 0.00 0.00 0.00 0.60 +0.04 80 0 163 0
29SEP26 3.90 P 0.00 0.00 0.00 0.70 +0.04 90 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.80 +0.04 99 0 160 0
29SEP26 4.10 P 0.00 0.00 0.00 0.90 +0.04 108 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.00 +0.04 116 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.10 +0.04 123 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.20 +0.04 131 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.30 +0.04 138 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.40 +0.04 146 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.50 +0.04 153 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.60 +0.04 160 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.70 +0.04 166 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.80 +0.04 172 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.05 +0.04 187 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.30 +0.04 201 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.55 +0.04 214 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.80 +0.04 227 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.05 +0.04 240 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.30 +0.04 250 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.55 +0.04 261 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.80 +0.04 271 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.05 +0.04 281 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.30 +0.04 290 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.07 +0.02 30 0 40 0
29OCT26 3.20 P 0.00 0.00 0.00 0.11 +0.02 29 0 323 0
29OCT26 3.30 P 0.00 0.00 0.00 0.18 +0.03 32 0 1,489 0
29OCT26 3.40 P 0.00 0.00 0.00 0.24 +0.03 30 0 559 0
29OCT26 3.50 P 0.00 0.00 0.00 0.32 +0.02 31 0 1,226 0
29OCT26 3.60 P 0.00 0.00 0.00 0.41 +0.02 33 0 143 0
29OCT26 3.70 P 0.00 0.00 0.00 0.51 +0.03 38 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.60 +0.03 38 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.70 +0.03 42 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.80 +0.03 46 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.90 +0.03 50 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.00 +0.03 54 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.10 +0.03 58 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.20 +0.03 61 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.30 +0.03 65 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.10 +0.01 28 0 190 0
27NOV26 3.20 P 0.00 0.00 0.00 0.14 +0.01 28 0 35 0
27NOV26 3.30 P 0.00 0.00 0.00 0.20 +0.01 29 0 4,120 0
27NOV26 3.40 P 0.26 0.26 0.26 0.27 +0.01 30 10 141 +10
27NOV26 3.50 P 0.00 0.00 0.00 0.34 +0.02 29 0 321 0
27NOV26 3.60 P 0.00 0.00 0.00 0.43 +0.02 31 0 30 0
27NOV26 3.70 P 0.00 0.00 0.00 0.52 +0.02 33 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.62 +0.03 37 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.71 +0.03 38 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.80 +0.02 37 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.90 +0.03 40 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.00 +0.03 43 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.10 +0.03 45 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.20 +0.03 48 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.30 +0.03 51 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 26 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 26 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 0.00 26 0 395 0
30DEC26 3.10 P 0.10 0.10 0.10 0.11 -0.01 25 10 40 +10
30DEC26 3.20 P 0.00 0.00 0.00 0.16 0.00 26 0 595 0
30DEC26 3.30 P 0.00 0.00 0.00 0.22 0.00 27 0 1,640 0
30DEC26 3.40 P 0.00 0.00 0.00 0.29 +0.01 28 0 757 0
30DEC26 3.50 P 0.00 0.00 0.00 0.36 0.00 28 0 361 0
30DEC26 3.60 P 0.00 0.00 0.00 0.44 +0.01 29 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.53 +0.02 30 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.62 +0.02 31 0 55 0
30DEC26 3.90 P 0.00 0.00 0.00 0.72 +0.03 35 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.81 +0.03 35 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.90 +0.02 34 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.00 +0.03 37 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.10 +0.03 39 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.20 +0.03 41 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.30 +0.03 43 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.40 +0.03 46 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.50 +0.03 48 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.60 +0.03 50 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.70 +0.03 52 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.80 +0.03 54 0 40 0
30DEC26 5.25 P 0.00 0.00 0.00 2.05 +0.03 58 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.30 +0.03 63 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.55 +0.03 67 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.80 +0.03 71 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 3.05 +0.03 74 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.30 +0.03 78 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.55 +0.03 81 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.80 +0.03 85 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.05 +0.03 88 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.30 +0.03 91 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 0.00 26 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 24 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 0.00 24 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 0.00 24 0 2,125 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 0.00 24 0 1,627 0
30MAR27 3.20 P 0.00 0.00 0.00 0.20 0.00 24 0 1,195 0
30MAR27 3.30 P 0.00 0.00 0.00 0.25 0.00 24 0 847 0
30MAR27 3.40 P 0.00 0.00 0.00 0.32 +0.01 25 0 407 0
30MAR27 3.50 P 0.00 0.00 0.00 0.40 +0.03 26 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.47 +0.01 26 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.55 +0.01 26 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.64 +0.02 28 0 114 0
30MAR27 3.90 P 0.00 0.00 0.00 0.73 +0.02 29 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.82 +0.02 29 0 137 0
30MAR27 4.10 P 0.00 0.00 0.00 0.91 +0.02 30 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 1.00 +0.02 29 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.10 +0.03 31 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.20 +0.03 33 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.30 +0.03 34 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.40 +0.03 36 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.50 +0.03 38 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.60 +0.03 39 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.70 +0.03 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.80 +0.03 42 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 2.05 +0.03 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.30 +0.03 49 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.55 +0.03 53 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.80 +0.03 56 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 3.05 +0.03 59 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.30 +0.03 61 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.55 +0.03 64 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.80 +0.03 67 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.05 +0.03 69 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.30 +0.03 71 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.12 +0.01 25 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 505 0
29JUN27 3.10 P 0.00 0.00 0.00 0.20 +0.01 25 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.25 +0.02 25 0 165 0
29JUN27 3.30 P 0.00 0.00 0.00 0.30 +0.02 25 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.36 +0.02 25 0 131 0
29JUN27 3.50 P 0.00 0.00 0.00 0.43 +0.02 25 0 323 0
29JUN27 3.60 P 0.53 0.53 0.53 0.51 +0.02 26 2 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.58 +0.01 26 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.67 +0.02 28 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.75 +0.02 28 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.84 +0.02 28 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.93 +0.03 29 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 1.02 +0.03 29 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.11 +0.03 29 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.20 +0.03 29 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.30 +0.03 30 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.40 +0.03 32 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 23 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 23 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29SEP27 2.90 P 0.13 0.13 0.13 0.14 0.00 24 10 20 +10
29SEP27 3.00 P 0.17 0.21 0.17 0.17 -0.01 23 19 71 +11
29SEP27 3.10 P 0.00 0.00 0.00 0.22 -0.01 24 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.27 -0.01 24 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.32 -0.01 24 0 25 0
29SEP27 3.40 P 0.00 0.00 0.00 0.38 -0.01 24 0 106 0
29SEP27 3.50 P 0.00 0.00 0.00 0.45 0.00 25 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.52 0.00 25 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.59 0.00 25 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.67 0.00 25 0 16 0
29SEP27 3.90 P 0.00 0.00 0.00 0.76 +0.01 26 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.84 +0.01 26 0 5 0
29SEP27 4.10 P 0.00 0.00 0.00 0.93 +0.01 26 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.03 +0.02 28 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.13 +0.03 30 0 0 0
TOTAL PUT 156 27,111 +136
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$ 29.120
29SEP26 19.00 C 0.00 0.00 0.00 10.13 -0.05 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.63 -0.16 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.13 -0.07 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.13 -0.06 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.13 -0.18 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.13 -0.11 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.13 -0.07 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.14 -0.06 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.14 -0.07 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.19 -0.08 39 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 1.33 -0.07 37 0 170 0
29SEP26 29.00 C 0.50 0.68 0.50 0.66 -0.12 36 36 486 -1
29SEP26 30.00 C 0.27 0.28 0.27 0.28 -0.09 37 18 3,368 +17
29SEP26 31.00 C 0.10 0.12 0.10 0.10 -0.05 38 34 850 +30
29SEP26 32.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 364 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 518 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 888 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 668 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,012 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 697 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 79 0 612 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,009 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 93 0 722 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 99 0 82 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 105 0 134 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 111 0 606 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 116 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 122 0 84 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 127 0 19 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1 0
29OCT26 19.50 C 0.00 0.00 0.00 9.68 -0.16 38 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.18 -0.02 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.13 -0.12 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.20 -0.16 39 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.13 -0.16 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.15 -0.17 0 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 4.34 -0.03 37 0 16 0
29OCT26 26.00 C 0.00 0.00 0.00 3.48 -0.07 37 0 2 0
29OCT26 27.00 C 0.00 0.00 0.00 2.71 +0.01 37 0 90 0
29OCT26 28.00 C 0.00 0.00 0.00 2.04 -0.07 37 0 39 0
29OCT26 29.00 C 0.00 0.00 0.00 1.44 -0.06 36 0 642 0
29OCT26 30.00 C 0.00 0.00 0.00 1.02 -0.05 36 0 779 0
29OCT26 31.00 C 0.72 0.72 0.70 0.71 -0.02 37 46 435 +7
29OCT26 32.00 C 0.00 0.00 0.00 0.47 -0.04 37 0 253 0
29OCT26 33.00 C 0.29 0.29 0.29 0.30 -0.03 37 6 343 -6
29OCT26 34.00 C 0.00 0.00 0.00 0.18 -0.03 37 0 340 0
29OCT26 35.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 277 0
29OCT26 36.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 107 0
29OCT26 37.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 475 0
29OCT26 38.00 C 0.00 0.00 0.00 0.02 0.00 37 0 448 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 396 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 447 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 758 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 157 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
27NOV26 19.50 C 0.00 0.00 0.00 9.68 -0.20 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.18 -0.22 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.20 -0.08 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.20 -0.16 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.25 -0.05 22 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.35 -0.13 30 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.61 -0.01 37 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 3.83 +0.02 37 0 45 0
27NOV26 27.00 C 0.00 0.00 0.00 3.07 -0.03 35 0 152 0
27NOV26 28.00 C 0.00 0.00 0.00 2.44 -0.06 35 0 99 0
27NOV26 29.00 C 0.00 0.00 0.00 1.93 -0.07 36 0 177 0
27NOV26 30.00 C 1.46 1.52 1.46 1.48 -0.07 36 25 1,660 +10
27NOV26 31.00 C 0.00 0.00 0.00 1.15 -0.06 37 0 57 0
27NOV26 32.00 C 0.89 0.89 0.88 0.87 -0.06 37 13 2,589 +13
27NOV26 33.00 C 0.00 0.00 0.00 0.65 -0.05 37 0 192 0
27NOV26 34.00 C 0.00 0.00 0.00 0.47 -0.04 37 0 121 0
27NOV26 35.00 C 0.00 0.00 0.00 0.33 -0.02 37 0 165 0
27NOV26 36.00 C 0.00 0.00 0.00 0.23 -0.03 37 0 298 0
27NOV26 37.00 C 0.00 0.00 0.00 0.16 -0.02 37 0 58 0
27NOV26 38.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 116 0
27NOV26 39.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 497 0
27NOV26 40.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.04 0.00 38 0 593 0
27NOV26 42.00 C 0.00 0.00 0.00 0.03 0.00 38 0 822 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 364 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 10.25 -0.03 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.77 -0.11 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.28 -0.12 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.33 -0.21 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.38 -0.09 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.46 -0.11 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.60 -0.23 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.86 -0.11 35 0 138 0
30DEC26 26.00 C 0.00 0.00 0.00 4.12 -0.07 35 0 96 0
30DEC26 27.00 C 3.26 3.26 3.26 3.55 +0.13 37 15 60 -8
30DEC26 28.00 C 2.84 2.84 2.79 2.82 -0.06 35 26 268 0
30DEC26 29.00 C 2.29 2.33 2.29 2.31 -0.06 35 110 309 +100
30DEC26 30.00 C 0.00 0.00 0.00 1.88 -0.03 35 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 1.52 -0.05 36 0 1,203 0
30DEC26 32.00 C 0.00 0.00 0.00 1.22 -0.05 36 0 1,475 0
30DEC26 33.00 C 0.00 0.00 0.00 0.95 -0.05 36 0 431 0
30DEC26 34.00 C 0.00 0.00 0.00 0.74 -0.04 36 0 70 0
30DEC26 35.00 C 0.00 0.00 0.00 0.56 -0.04 36 0 105 0
30DEC26 36.00 C 0.00 0.00 0.00 0.43 -0.03 36 0 1,406 0
30DEC26 37.00 C 0.00 0.00 0.00 0.32 -0.03 36 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 0.24 -0.02 36 0 77 0
30DEC26 39.00 C 0.00 0.00 0.00 0.18 -0.02 36 0 195 0
30DEC26 40.00 C 0.00 0.00 0.00 0.13 -0.02 35 0 316 0
30DEC26 41.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 194 0
30DEC26 43.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 14 0
30DEC26 44.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.03 0.00 36 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.02 0.00 36 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 10.06 -0.12 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.60 -0.12 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.72 -0.18 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.87 -0.20 36 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 7.05 -0.10 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.22 -0.17 34 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.51 -0.20 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.94 -0.02 36 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 4.34 -0.02 36 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 3.78 -0.05 36 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 3.30 -0.04 36 0 50 0
30MAR27 30.00 C 0.00 0.00 0.00 2.87 -0.04 36 0 52 0
30MAR27 31.00 C 0.00 0.00 0.00 2.49 -0.04 36 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 2.16 -0.03 37 0 13 0
30MAR27 33.00 C 1.83 1.83 1.83 1.85 -0.04 37 9 10 +2
30MAR27 34.00 C 1.57 1.57 1.57 1.57 -0.04 36 15 30 0
30MAR27 35.00 C 0.00 0.00 0.00 1.33 -0.04 36 0 401 0
30MAR27 36.00 C 0.00 0.00 0.00 1.13 -0.03 36 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 0.95 -0.03 36 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.77 -0.03 36 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 0.65 -0.04 36 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 0.56 -0.02 36 0 394 0
30MAR27 41.00 C 0.00 0.00 0.00 0.47 -0.01 36 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 0.39 -0.01 36 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 0.32 -0.01 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.27 -0.01 36 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.22 -0.01 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.18 -0.01 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 10.40 -0.12 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.95 -0.14 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.10 -0.17 38 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 8.27 -0.21 37 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.51 -0.15 37 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 6.79 -0.11 37 0 30 0
29JUN27 25.00 C 0.00 0.00 0.00 6.09 -0.11 36 0 31 0
29JUN27 26.00 C 0.00 0.00 0.00 5.53 -0.05 37 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.96 -0.04 37 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.43 -0.05 37 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.98 -0.02 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.55 -0.02 38 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.16 -0.02 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.79 -0.04 37 0 10 0
29JUN27 33.00 C 2.54 2.54 2.54 2.46 -0.04 37 15 32 +15
29JUN27 34.00 C 0.00 0.00 0.00 2.17 -0.03 37 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 1.85 -0.09 37 0 320 0
29JUN27 36.00 C 0.00 0.00 0.00 1.67 -0.03 37 0 197 0
29JUN27 37.00 C 0.00 0.00 0.00 1.46 -0.03 37 0 16 0
29JUN27 38.00 C 1.43 1.43 1.43 1.28 -0.03 37 30 30 +2
29JUN27 39.00 C 0.00 0.00 0.00 1.12 -0.02 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.98 -0.02 37 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 0.85 -0.02 37 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 0.74 -0.02 37 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 0.65 -0.01 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.56 -0.02 37 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 0.49 -0.01 37 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 0.43 -0.01 37 0 166 0
29SEP27 19.50 C 0.00 0.00 0.00 10.44 -0.16 38 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.02 -0.18 38 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.20 -0.20 37 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.43 -0.09 37 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.71 -0.11 37 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.05 -0.14 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.39 -0.09 37 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.87 +0.01 38 0 20 0
29SEP27 27.00 C 0.00 0.00 0.00 5.28 -0.07 37 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.79 -0.06 37 0 20 0
29SEP27 29.00 C 0.00 0.00 0.00 4.34 -0.04 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.92 -0.08 37 0 37 0
29SEP27 31.00 C 0.00 0.00 0.00 3.57 -0.04 37 0 0 0
29SEP27 32.00 C 3.29 3.29 3.29 3.12 -0.15 36 15 22 0
29SEP27 33.00 C 0.00 0.00 0.00 2.89 -0.05 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.60 -0.05 37 0 2 0
29SEP27 35.00 C 0.00 0.00 0.00 2.32 -0.05 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.09 -0.05 37 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 1.88 -0.04 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.62 -0.09 36 0 12 0
29SEP27 39.00 C 0.00 0.00 0.00 1.46 -0.09 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.35 -0.04 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.20 -0.03 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.08 -0.03 37 0 1 0
TOTAL CALL 413 37,210 +181
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 127 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 120 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 113 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 69 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 213 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3,818 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 452 0
29SEP26 27.00 P 0.07 0.07 0.07 0.05 -0.02 38 50 658 -50
29SEP26 28.00 P 0.25 0.25 0.20 0.20 -0.04 38 50 1,088 +50
29SEP26 29.00 P 0.52 0.61 0.52 0.56 -0.05 38 167 1,853 +84
29SEP26 30.00 P 0.00 0.00 0.00 1.15 -0.03 38 0 1,039 0
29SEP26 31.00 P 2.08 2.08 1.92 1.96 +0.01 38 30 932 -10
29SEP26 32.00 P 0.00 0.00 0.00 2.89 +0.03 36 0 999 0
29SEP26 33.00 P 0.00 0.00 0.00 3.88 +0.06 0 0 1,739 0
29SEP26 34.00 P 0.00 0.00 0.00 4.90 +0.08 59 0 375 0
29SEP26 35.00 P 0.00 0.00 0.00 5.91 +0.09 72 0 721 0
29SEP26 36.00 P 0.00 0.00 0.00 6.91 +0.09 81 0 127 0
29SEP26 37.00 P 0.00 0.00 0.00 7.91 +0.09 89 0 36 0
29SEP26 38.00 P 0.00 0.00 0.00 8.98 +0.16 117 0 5 0
29SEP26 39.00 P 0.00 0.00 0.00 9.92 +0.10 109 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.92 +0.10 117 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.92 +0.10 124 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.92 +0.10 132 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.92 +0.10 139 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.92 -0.12 145 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.92 +0.10 152 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.90 +0.07 147 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.90 -0.12 153 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 0.00 38 0 2 0
29OCT26 23.00 P 0.03 0.03 0.03 0.02 -0.01 36 330 420 -42
29OCT26 24.00 P 0.07 0.07 0.07 0.07 0.00 38 34 159 +34
29OCT26 25.00 P 0.13 0.13 0.13 0.14 -0.02 37 30 199 0
29OCT26 26.00 P 0.27 0.27 0.27 0.28 -0.01 37 3 305 +3
29OCT26 27.00 P 0.00 0.00 0.00 0.49 -0.01 36 0 986 0
29OCT26 28.00 P 0.83 0.83 0.81 0.83 -0.02 37 25 1,138 +25
29OCT26 29.00 P 1.46 1.46 1.27 1.28 -0.02 37 31 1,119 +16
29OCT26 30.00 P 0.00 0.00 0.00 1.87 -0.02 38 0 993 0
29OCT26 31.00 P 2.56 2.56 2.56 2.56 +0.01 38 15 914 0
29OCT26 32.00 P 0.00 0.00 0.00 3.26 -0.08 37 0 254 0
29OCT26 33.00 P 0.00 0.00 0.00 4.10 +0.02 37 0 204 0
29OCT26 34.00 P 0.00 0.00 0.00 5.11 +0.23 43 0 349 0
29OCT26 35.00 P 0.00 0.00 0.00 6.05 +0.20 45 0 161 0
29OCT26 36.00 P 0.00 0.00 0.00 7.02 +0.18 49 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 8.00 +0.18 52 0 9 0
29OCT26 38.00 P 0.00 0.00 0.00 9.00 +0.18 56 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.99 +0.17 59 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.01 +0.19 65 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.04 +0.17 71 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.99 +0.17 71 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.99 +0.04 74 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.99 -0.05 78 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 0.02 -0.01 36 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 286 0
27NOV26 23.00 P 0.00 0.00 0.00 0.11 0.00 36 0 695 0
27NOV26 24.00 P 0.00 0.00 0.00 0.20 -0.01 36 0 434 0
27NOV26 25.00 P 0.00 0.00 0.00 0.34 -0.02 36 0 180 0
27NOV26 26.00 P 0.53 0.53 0.53 0.55 -0.02 36 20 537 +20
27NOV26 27.00 P 0.00 0.00 0.00 0.84 -0.01 36 0 3,802 0
27NOV26 28.00 P 0.00 0.00 0.00 1.22 0.00 36 0 867 0
27NOV26 29.00 P 1.71 1.71 1.71 1.70 0.00 37 15 489 +3
27NOV26 30.00 P 2.33 2.33 2.33 2.27 0.00 37 15 811 0
27NOV26 31.00 P 0.00 0.00 0.00 2.93 +0.01 38 0 299 0
27NOV26 32.00 P 0.00 0.00 0.00 3.59 +0.01 37 0 100 0
27NOV26 33.00 P 0.00 0.00 0.00 4.37 -0.11 37 0 167 0
27NOV26 34.00 P 0.00 0.00 0.00 5.35 +0.03 41 0 165 0
27NOV26 35.00 P 0.00 0.00 0.00 6.18 -0.05 40 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 7.13 +0.06 43 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 8.05 -0.01 43 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 9.03 +0.18 45 0 12 0
27NOV26 39.00 P 0.00 0.00 0.00 10.00 +0.08 47 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.01 +0.12 51 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 12.04 +0.10 55 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.99 +0.10 55 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 14.02 +0.07 60 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.02 -0.02 63 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 0.00 35 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.12 -0.01 35 0 108 0
30DEC26 23.00 P 0.00 0.00 0.00 0.21 -0.01 35 0 162 0
30DEC26 24.00 P 0.00 0.00 0.00 0.34 -0.01 35 0 156 0
30DEC26 25.00 P 0.00 0.00 0.00 0.52 -0.01 35 0 249 0
30DEC26 26.00 P 0.75 0.75 0.75 0.77 -0.01 35 200 671 +200
30DEC26 27.00 P 0.00 0.00 0.00 1.10 -0.01 35 0 542 0
30DEC26 28.00 P 0.00 0.00 0.00 1.51 -0.01 35 0 760 0
30DEC26 29.00 P 2.03 2.03 2.03 2.00 -0.01 35 15 282 +15
30DEC26 30.00 P 0.00 0.00 0.00 2.56 -0.01 36 0 169 0
30DEC26 31.00 P 0.00 0.00 0.00 3.20 -0.01 36 0 964 0
30DEC26 32.00 P 0.00 0.00 0.00 3.85 +0.01 35 0 1,256 0
30DEC26 33.00 P 0.00 0.00 0.00 4.59 0.00 35 0 385 0
30DEC26 34.00 P 0.00 0.00 0.00 5.53 +0.01 38 0 139 0
30DEC26 35.00 P 0.00 0.00 0.00 6.40 +0.15 39 0 77 0
30DEC26 36.00 P 0.00 0.00 0.00 7.21 0.00 38 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 8.12 +0.02 39 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 9.05 -0.09 39 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 10.00 +0.04 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.01 +0.08 43 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 12.04 +0.10 47 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 12.99 +0.10 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.02 +0.07 51 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.02 -0.02 53 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.99 +0.17 54 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.99 +0.16 56 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.98 -0.04 58 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.15 0.00 36 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.19 0.00 36 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 0.28 -0.01 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.41 0.00 35 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.59 0.00 35 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 0.81 0.00 35 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 1.07 0.00 35 0 41 0
30MAR27 26.00 P 0.00 0.00 0.00 1.39 -0.01 35 0 135 0
30MAR27 27.00 P 0.00 0.00 0.00 1.77 0.00 35 0 38 0
30MAR27 28.00 P 0.00 0.00 0.00 2.21 0.00 35 0 92 0
30MAR27 29.00 P 0.00 0.00 0.00 2.73 +0.01 36 0 11 0
30MAR27 30.00 P 3.30 3.30 3.30 3.29 +0.01 36 20 243 +20
30MAR27 31.00 P 0.00 0.00 0.00 3.91 +0.01 36 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.57 +0.01 36 0 12 0
30MAR27 33.00 P 0.00 0.00 0.00 5.33 +0.06 37 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 6.08 +0.12 37 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 6.87 +0.13 37 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.69 +0.11 38 0 163 0
30MAR27 37.00 P 0.00 0.00 0.00 8.54 +0.11 38 0 124 0
30MAR27 38.00 P 0.00 0.00 0.00 9.41 +0.10 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.29 +0.17 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.02 -0.03 34 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 12.09 +0.15 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.05 +0.14 39 0 100 0
30MAR27 43.00 P 0.00 0.00 0.00 14.02 +0.07 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.02 -0.02 42 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 16.01 +0.19 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.01 +0.18 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.99 -0.03 46 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.42 -0.01 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.50 0.00 36 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.68 0.00 36 0 88 0
29JUN27 22.00 P 0.00 0.00 0.00 0.90 0.00 36 0 21 0
29JUN27 23.00 P 0.00 0.00 0.00 1.16 0.00 36 0 29 0
29JUN27 24.00 P 0.00 0.00 0.00 1.48 +0.01 36 0 87 0
29JUN27 25.00 P 0.00 0.00 0.00 1.83 +0.01 36 0 243 0
29JUN27 26.00 P 2.20 2.20 2.20 2.23 +0.01 36 1 273 -1
29JUN27 27.00 P 0.00 0.00 0.00 2.68 +0.01 36 0 243 0
29JUN27 28.00 P 0.00 0.00 0.00 3.17 0.00 36 0 59 0
29JUN27 29.00 P 0.00 0.00 0.00 3.71 0.00 36 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 4.29 0.00 36 0 45 0
29JUN27 31.00 P 0.00 0.00 0.00 4.92 0.00 36 0 13 0
29JUN27 32.00 P 0.00 0.00 0.00 5.63 +0.05 36 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 6.33 +0.16 36 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 7.06 +0.10 36 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 7.82 +0.12 36 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.60 +0.11 37 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 9.41 +0.12 37 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 10.27 +0.12 37 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 11.11 +0.18 37 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 11.96 +0.14 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.77 +0.11 36 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.65 +0.12 36 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.54 +0.14 36 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.44 +0.15 36 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.35 +0.08 36 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 17.23 +0.14 35 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.63 0.00 36 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.72 -0.01 36 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 0.94 0.00 36 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.20 0.00 36 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 1.50 -0.01 36 0 33 0
29SEP27 24.00 P 0.00 0.00 0.00 1.83 -0.02 36 0 25 0
29SEP27 25.00 P 0.00 0.00 0.00 2.22 -0.02 36 0 21 0
29SEP27 26.00 P 0.00 0.00 0.00 2.63 -0.03 36 0 24 0
29SEP27 27.00 P 0.00 0.00 0.00 3.10 -0.01 35 0 181 0
29SEP27 28.00 P 0.00 0.00 0.00 3.62 0.00 36 0 204 0
29SEP27 29.00 P 0.00 0.00 0.00 4.17 0.00 36 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.75 0.00 36 0 19 0
29SEP27 31.00 P 0.00 0.00 0.00 5.38 +0.01 36 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.02 0.00 36 0 10 0
29SEP27 33.00 P 0.00 0.00 0.00 6.76 +0.03 36 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 7.48 +0.09 36 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.28 +0.14 37 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.03 +0.14 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.80 +0.07 37 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.60 +0.13 37 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.42 +0.13 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.21 +0.03 36 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 13.06 +0.12 36 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.91 +0.06 36 0 0 0
TOTAL PUT 1,051 40,256 +367
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 18.890
29SEP26 12.00 C 0.00 0.00 0.00 6.92 -0.02 158 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.42 -0.02 145 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.92 -0.02 133 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.40 -0.04 90 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.93 -0.01 116 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.42 -0.02 98 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.93 -0.01 93 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.40 -0.04 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.90 -0.05 42 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.40 -0.05 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.90 -0.05 24 0 40 0
29SEP26 17.50 C 0.00 0.00 0.00 1.40 -0.05 0 0 50 0
29SEP26 18.00 C 0.00 0.00 0.00 0.91 -0.05 20 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.45 -0.08 17 0 53 0
29SEP26 19.00 C 0.00 0.00 0.00 0.15 -0.07 18 0 176 0
29SEP26 19.50 C 0.04 0.04 0.04 0.03 -0.04 19 25 205 -5
29SEP26 20.00 C 0.02 0.02 0.02 0.01 -0.01 23 8 287 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 248 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 66 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 106 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 88 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 98 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 108 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 117 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.95 -0.04 69 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.46 -0.03 67 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.96 -0.03 61 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.46 -0.03 55 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.96 -0.04 49 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.47 -0.03 46 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.97 -0.03 41 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.44 -0.07 25 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.94 -0.05 19 0 0 0
29OCT26 16.50 C 2.35 2.35 2.35 2.44 -0.06 0 20 20 +20
29OCT26 17.00 C 0.00 0.00 0.00 1.96 -0.05 19 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.49 -0.06 18 0 2 0
29OCT26 18.00 C 0.00 0.00 0.00 1.07 -0.06 19 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 0.71 -0.06 19 0 52 0
29OCT26 19.00 C 0.00 0.00 0.00 0.44 -0.04 19 0 28 0
29OCT26 19.50 C 0.23 0.24 0.23 0.25 -0.03 19 18 89 +15
29OCT26 20.00 C 0.15 0.16 0.15 0.13 -0.02 19 19 195 +2
29OCT26 21.00 C 0.05 0.05 0.05 0.03 -0.01 20 30 76 +30
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 74 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.50 -0.04 43 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.01 -0.03 40 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.52 -0.03 37 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.02 -0.04 33 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.48 -0.09 20 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.99 -0.05 20 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.52 -0.05 21 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.06 -0.05 20 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.64 -0.05 20 0 39 0
27NOV26 18.00 C 0.00 0.00 0.00 1.26 -0.05 20 0 75 0
27NOV26 18.50 C 0.00 0.00 0.00 0.92 -0.04 20 0 76 0
27NOV26 19.00 C 0.00 0.00 0.00 0.65 -0.05 20 0 4 0
27NOV26 19.50 C 0.00 0.00 0.00 0.45 -0.03 20 0 13 0
27NOV26 20.00 C 0.00 0.00 0.00 0.31 -0.02 21 0 44 0
27NOV26 21.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 25 0
27NOV26 22.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 0.00 23 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 28 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 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.00 -0.09 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.54 -0.04 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.02 -0.03 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.56 +0.01 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.01 -0.05 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.56 -0.05 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.10 -0.03 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.54 -0.10 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.06 -0.06 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.61 -0.05 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.18 -0.11 21 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 1.78 -0.05 20 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 1.41 -0.06 20 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.10 -0.05 20 0 29 0
30DEC26 19.00 C 0.00 0.00 0.00 0.84 -0.03 20 0 82 0
30DEC26 19.50 C 0.00 0.00 0.00 0.64 -0.03 21 0 127 0
30DEC26 20.00 C 0.00 0.00 0.00 0.46 -0.03 21 0 312 0
30DEC26 21.00 C 0.00 0.00 0.00 0.22 -0.02 20 0 203 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 22 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 28 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 33 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 7.08 -0.05 24 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.59 -0.05 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.10 -0.05 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.61 -0.05 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.21 -0.06 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.76 -0.03 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.30 -0.02 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.84 -0.02 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.31 -0.11 22 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 2.91 -0.04 22 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.52 -0.04 22 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 2.17 -0.03 22 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.87 -0.04 22 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.58 -0.03 22 0 20 0
30MAR27 19.00 C 0.00 0.00 0.00 1.32 -0.03 22 0 51 0
30MAR27 19.50 C 0.00 0.00 0.00 1.09 -0.03 22 0 23 0
30MAR27 20.00 C 0.00 0.00 0.00 0.90 -0.02 22 0 400 0
30MAR27 21.00 C 0.00 0.00 0.00 0.58 -0.02 22 0 67 0
30MAR27 22.00 C 0.00 0.00 0.00 0.36 -0.01 22 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.22 -0.01 22 0 38 0
30MAR27 24.00 C 0.00 0.00 0.00 0.13 0.00 22 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 0.00 22 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 0.00 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.15 -0.05 22 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.66 -0.05 20 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.18 -0.05 22 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.86 -0.03 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.39 -0.03 31 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.92 -0.04 29 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.46 -0.04 27 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.02 -0.03 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.49 -0.13 22 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 3.10 -0.02 22 0 11 0
29JUN27 17.00 C 0.00 0.00 0.00 2.73 -0.02 22 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 2.39 -0.02 22 0 13 0
29JUN27 18.00 C 0.00 0.00 0.00 2.08 -0.01 22 0 81 0
29JUN27 18.50 C 0.00 0.00 0.00 1.79 -0.01 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 0.00 22 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.14 +0.03 23 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 0.80 0.00 22 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.55 +0.01 22 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.37 +0.01 22 0 11 0
29JUN27 24.00 C 0.00 0.00 0.00 0.24 +0.01 22 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.16 +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 0.07 +0.01 23 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 23 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 5.39 -0.03 28 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.92 -0.04 27 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.46 -0.04 25 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.02 -0.03 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.64 -0.05 24 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.23 -0.07 23 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.89 -0.03 23 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.54 -0.06 23 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.24 -0.04 23 0 4 0
29SEP27 18.50 C 0.00 0.00 0.00 1.97 -0.03 23 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.72 -0.12 23 0 1 0
29SEP27 19.50 C 0.00 0.00 0.00 1.50 -0.03 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.31 -0.02 23 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 1.01 -0.01 23 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.77 -0.02 23 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.57 -0.02 23 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.42 -0.01 23 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.30 -0.01 23 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.22 0.00 23 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
TOTAL CALL 120 5,119 +62
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 108 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 77 0 73 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 85 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,143 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 136 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 234 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 317 0
29SEP26 18.50 P 0.07 0.07 0.07 0.06 -0.01 19 1 380 -1
29SEP26 19.00 P 0.26 0.26 0.24 0.25 -0.01 18 6 137 0
29SEP26 19.50 P 0.00 0.00 0.00 0.63 +0.02 18 0 106 0
29SEP26 20.00 P 0.00 0.00 0.00 1.11 +0.05 0 0 30 0
29SEP26 21.00 P 0.00 0.00 0.00 2.11 +0.05 0 0 3 -45
29SEP26 22.00 P 0.00 0.00 0.00 3.11 +0.05 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.11 +0.04 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.11 +0.04 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.11 +0.04 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.11 +0.04 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.11 +0.04 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.11 +0.04 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.11 +0.04 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.11 +0.04 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.11 +0.04 0 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 52 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 34 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 0.02 -0.01 19 0 81 0
29OCT26 17.50 P 0.00 0.00 0.00 0.06 0.00 20 0 143 0
29OCT26 18.00 P 0.16 0.16 0.13 0.13 -0.01 19 11 119 0
29OCT26 18.50 P 0.30 0.30 0.30 0.28 0.00 19 4 104 0
29OCT26 19.00 P 0.00 0.00 0.00 0.49 -0.01 19 0 141 0
29OCT26 19.50 P 0.00 0.00 0.00 0.83 +0.03 20 0 44 0
29OCT26 20.00 P 0.00 0.00 0.00 1.19 +0.03 19 0 19 0
29OCT26 21.00 P 0.00 0.00 0.00 2.11 +0.05 0 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 3.11 +0.05 0 0 6 0
29OCT26 23.00 P 0.00 0.00 0.00 4.11 +0.04 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.11 +0.04 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.11 +0.04 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.11 +0.04 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.11 +0.04 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.11 +0.04 0 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 0.00 0.00 0.00 0.04 0.00 21 0 29 0
27NOV26 17.00 P 0.00 0.00 0.00 0.08 0.00 20 0 26 0
27NOV26 17.50 P 0.00 0.00 0.00 0.16 0.00 21 0 15 0
27NOV26 18.00 P 0.30 0.30 0.30 0.28 +0.01 21 2 24 +2
27NOV26 18.50 P 0.00 0.00 0.00 0.45 +0.01 20 0 41 0
27NOV26 19.00 P 0.00 0.00 0.00 0.68 +0.01 20 0 33 0
27NOV26 19.50 P 0.00 0.00 0.00 0.98 +0.02 21 0 50 0
27NOV26 20.00 P 0.00 0.00 0.00 1.32 +0.03 20 0 70 0
27NOV26 21.00 P 0.00 0.00 0.00 2.15 +0.04 20 0 6 0
27NOV26 22.00 P 0.00 0.00 0.00 3.11 +0.05 0 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 4.11 +0.04 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.11 +0.04 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.11 +0.04 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.11 +0.04 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.11 +0.04 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.11 +0.04 0 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 0.00 21 0 141 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 0.00 21 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.15 0.00 20 0 226 0
30DEC26 17.50 P 0.24 0.24 0.24 0.25 +0.01 20 1 214 +1
30DEC26 18.00 P 0.00 0.00 0.00 0.38 +0.01 20 0 77 0
30DEC26 18.50 P 0.00 0.00 0.00 0.56 +0.01 20 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 0.80 +0.01 20 0 66 0
30DEC26 19.50 P 0.00 0.00 0.00 1.10 +0.03 20 0 123 0
30DEC26 20.00 P 0.00 0.00 0.00 1.43 -0.01 20 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.21 +0.03 20 0 183 0
30DEC26 22.00 P 0.00 0.00 0.00 3.12 +0.04 20 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 4.11 +0.04 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.12 +0.05 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.11 +0.04 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.11 +0.04 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.11 +0.04 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.11 +0.04 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.11 +0.04 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.12 +0.05 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.11 +0.04 0 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 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.12 0.00 22 0 73 0
30MAR27 16.00 P 0.00 0.00 0.00 0.18 0.00 22 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.26 +0.01 22 0 14 0
30MAR27 17.00 P 0.00 0.00 0.00 0.36 +0.01 21 0 34 0
30MAR27 17.50 P 0.00 0.00 0.00 0.50 +0.01 21 0 53 0
30MAR27 18.00 P 0.00 0.00 0.00 0.67 +0.02 21 0 9 0
30MAR27 18.50 P 0.00 0.00 0.00 0.87 +0.02 21 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 1.11 +0.03 21 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 1.39 +0.04 21 0 32 0
30MAR27 20.00 P 0.00 0.00 0.00 1.72 +0.03 22 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 2.43 +0.04 22 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 3.24 +0.02 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.12 +0.02 20 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.12 +0.05 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.11 +0.04 0 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.11 +0.04 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.11 +0.04 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.11 +0.04 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.11 +0.04 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.12 +0.05 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.11 +0.04 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 0.00 22 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 0.00 22 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.07 +0.01 22 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.11 +0.02 23 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.16 +0.02 22 0 21 0
29JUN27 15.00 P 0.00 0.00 0.00 0.22 +0.01 22 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.31 +0.02 22 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.41 +0.01 22 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.54 +0.01 22 0 22 0
29JUN27 17.00 P 0.00 0.00 0.00 0.69 +0.01 22 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 0.87 +0.02 22 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.08 +0.02 22 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.36 +0.05 22 0 75 0
29JUN27 19.00 P 0.00 0.00 0.00 1.60 +0.03 22 0 12 0
29JUN27 19.50 P 0.00 0.00 0.00 1.92 +0.06 22 0 44 0
29JUN27 20.00 P 0.00 0.00 0.00 2.21 +0.03 22 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 2.94 +0.06 22 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 3.70 -0.02 22 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.56 0.00 22 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.42 +0.03 22 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.33 +0.03 22 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.27 +0.05 22 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.19 +0.03 20 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.14 +0.04 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.14 +0.07 22 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.12 +0.05 24 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.11 +0.04 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.21 +0.01 24 0 0 0
29SEP27 14.50 P 0.33 0.33 0.33 0.28 +0.01 23 15 17 +15
29SEP27 15.00 P 0.00 0.00 0.00 0.37 0.00 23 0 6 0
29SEP27 15.50 P 0.00 0.00 0.00 0.49 +0.02 23 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.62 0.00 23 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.77 +0.03 23 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.94 +0.02 23 0 1 0
29SEP27 17.50 P 0.00 0.00 0.00 1.15 +0.03 23 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.37 +0.02 23 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.63 +0.03 23 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.91 +0.03 24 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.22 +0.03 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.54 +0.03 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.16 -0.05 23 0 15 0
29SEP27 22.00 P 0.00 0.00 0.00 4.00 +0.03 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.82 +0.03 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.69 +0.05 26 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.57 +0.05 26 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.45 +0.15 26 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.28 +0.05 23 0 3 0
TOTAL PUT 40 6,136 -28
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$ 15.400
29SEP26 9.25 C 0.00 0.00 0.00 6.22 +0.05 216 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.97 +0.05 206 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.72 +0.05 197 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.47 +0.05 187 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.97 +0.05 169 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.47 +0.05 152 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.97 +0.05 135 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.47 +0.05 119 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.91 -0.01 61 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.41 -0.01 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.91 -0.01 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.41 -0.01 29 0 7 0
29SEP26 14.50 C 0.00 0.00 0.00 0.91 -0.01 19 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.43 -0.01 16 0 18 0
29SEP26 15.50 C 0.17 0.17 0.17 0.10 0.00 16 2 41 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 17 0 1,261 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 278 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 128 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 137 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 111 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.99 +0.05 89 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.74 +0.05 85 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.47 +0.03 74 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.97 +0.03 67 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.49 +0.05 64 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.97 +0.02 52 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.47 +0.02 45 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.99 +0.04 43 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.44 -0.01 17 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.94 -0.02 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.46 -0.01 18 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.00 -0.01 17 0 0 0
29OCT26 15.00 C 0.75 0.75 0.74 0.62 +0.01 18 30 240 -30
29OCT26 15.50 C 0.00 0.00 0.00 0.32 -0.01 17 0 124 0
29OCT26 16.00 C 0.00 0.00 0.00 0.14 -0.01 17 0 240 0
29OCT26 16.50 C 0.00 0.00 0.00 0.06 0.00 18 0 109 0
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 20 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 5.99 +0.03 61 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 5.74 +0.03 58 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.47 0.00 48 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.97 0.00 42 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.49 +0.02 43 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.98 +0.01 35 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.48 0.00 29 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.99 +0.01 27 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.47 -0.02 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.99 -0.01 18 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.53 -0.01 18 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.10 -0.02 17 0 90 0
27NOV26 15.00 C 0.00 0.00 0.00 0.75 +0.01 18 0 168 0
27NOV26 15.50 C 0.00 0.00 0.00 0.46 -0.01 17 0 92 0
27NOV26 16.00 C 0.00 0.00 0.00 0.27 0.00 18 0 45 0
27NOV26 16.50 C 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.02 0.00 19 0 51 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.23 0.00 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.99 +0.01 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.74 +0.01 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.48 0.00 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.98 -0.01 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.49 0.00 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.99 0.00 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.50 0.00 26 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.01 +0.01 24 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.51 -0.01 20 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.03 -0.02 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.59 -0.01 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.19 -0.01 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.85 -0.01 19 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 0.57 0.00 19 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.36 -0.01 19 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.23 0.00 19 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 0.00 19 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 0.00 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 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.23 0.00 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.99 +0.01 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.74 +0.01 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.48 0.00 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.98 -0.01 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.49 0.00 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.99 0.00 24 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.51 +0.01 24 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.03 +0.03 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.53 -0.01 19 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.08 -0.02 19 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.67 -0.02 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.30 -0.03 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.99 -0.04 19 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.73 -0.02 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.55 -0.01 19 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.39 -0.02 19 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.28 -0.01 19 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.19 -0.02 19 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.03 0.00 20 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.99 +0.01 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.74 +0.01 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.48 0.00 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.99 0.00 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.49 0.00 24 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.00 0.00 22 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.52 +0.02 21 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.06 +0.06 21 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.58 -0.02 19 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.17 -0.02 19 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.80 -0.03 19 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.47 -0.04 19 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.18 -0.01 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.97 +0.01 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.77 +0.01 19 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.60 0.00 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.47 0.00 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.35 -0.02 19 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.27 -0.02 19 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 0.20 -0.02 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.14 -0.02 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29SEP27 9.50 C 0.00 0.00 0.00 5.99 +0.01 31 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 5.74 +0.01 29 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 5.49 +0.01 27 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.99 0.00 24 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.50 +0.01 22 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.02 +0.01 21 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.56 +0.06 20 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.13 +0.10 20 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.71 -0.01 19 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.34 -0.01 19 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.01 0.00 20 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.70 -0.01 19 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.40 +0.01 19 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.17 0.00 19 0 2 0
29SEP27 16.00 C 0.00 0.00 0.00 0.96 -0.01 19 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.79 0.00 19 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.66 +0.01 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.55 +0.02 20 0 6 0
29SEP27 18.00 C 0.00 0.00 0.00 0.44 0.00 20 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.35 0.00 20 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.28 0.00 20 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.22 0.00 20 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.17 0.00 20 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
TOTAL CALL 32 3,711 -30
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 153 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 139 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 125 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 111 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 98 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 85 0 41 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 62 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 97 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 163 0
29SEP26 15.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 2,018 0
29SEP26 15.50 P 0.16 0.16 0.16 0.18 -0.02 15 15 208 -15
29SEP26 16.00 P 0.00 0.00 0.00 0.60 +0.01 0 0 160 0
29SEP26 16.50 P 0.00 0.00 0.00 1.10 +0.01 0 0 32 0
29SEP26 17.00 P 0.00 0.00 0.00 1.60 +0.01 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.10 +0.01 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.60 -0.06 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.10 -0.01 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.60 -0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.10 -0.05 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.60 -0.06 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.60 -0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.60 -0.06 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.60 -0.01 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.60 -0.06 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.60 -0.06 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 43 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 32 0 30 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 19 0 86 0
29OCT26 14.50 P 0.06 0.07 0.06 0.06 0.00 18 3 61 +3
29OCT26 15.00 P 0.14 0.14 0.14 0.17 -0.01 17 1 45 0
29OCT26 15.50 P 0.31 0.31 0.31 0.37 -0.02 17 1 320 0
29OCT26 16.00 P 0.60 0.60 0.60 0.70 -0.02 17 30 140 +30
29OCT26 16.50 P 0.00 0.00 0.00 1.12 0.00 17 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.60 +0.01 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.10 +0.01 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.60 -0.06 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.10 -0.04 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.60 -0.06 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.10 -0.05 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.60 -0.06 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.60 -0.06 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.60 -0.06 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.60 -0.04 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.60 -0.06 0 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 48 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 41 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 0.00 18 0 26 0
27NOV26 14.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.13 -0.01 18 0 22 0
27NOV26 15.00 P 0.00 0.00 0.00 0.27 -0.01 18 0 6 0
27NOV26 15.50 P 0.00 0.00 0.00 0.49 -0.02 18 0 15 0
27NOV26 16.00 P 0.72 0.72 0.72 0.81 0.00 18 15 90 +15
27NOV26 16.50 P 1.06 1.06 1.06 1.18 0.00 18 15 15 +15
27NOV26 17.00 P 0.00 0.00 0.00 1.62 +0.01 18 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.10 +0.01 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.60 -0.06 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.10 -0.05 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.60 -0.06 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.10 -0.05 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.60 -0.06 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.60 -0.06 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.60 -0.06 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.60 -0.04 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.60 -0.06 0 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 0.01 0.01 0.01 0.01 0.00 24 2 86 +2
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 0.00 19 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.19 0.00 19 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 0.34 0.00 19 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.55 0.00 19 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 0.82 -0.02 19 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.15 +0.01 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.54 +0.01 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.96 +0.01 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.41 +0.01 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.88 -0.08 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.38 -0.08 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.87 -0.09 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.36 -0.11 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.85 -0.10 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.83 -0.11 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.82 -0.12 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.81 -0.12 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.80 -0.12 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.79 -0.12 0 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 0.00 20 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 -0.01 19 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.13 -0.01 19 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.21 -0.02 19 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.34 -0.03 19 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.52 -0.02 19 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.74 -0.03 19 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.00 -0.05 19 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.31 -0.02 19 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.67 -0.01 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.06 -0.02 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.49 -0.01 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.93 -0.10 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.42 -0.08 20 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.88 -0.11 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.37 -0.11 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.86 -0.10 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.83 -0.12 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.82 -0.12 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.81 -0.12 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.80 -0.12 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.79 -0.12 0 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 23 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 0.01 -0.01 19 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.21 -0.02 19 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.32 -0.02 19 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.47 -0.02 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.66 -0.02 19 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 0.89 -0.02 19 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.16 -0.03 19 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.43 -0.03 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.78 -0.02 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.15 -0.02 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.56 -0.09 19 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.99 -0.10 19 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.47 -0.07 20 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.92 -0.10 20 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.40 -0.10 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.87 -0.13 20 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.84 -0.11 19 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.82 -0.12 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.81 -0.12 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.80 -0.12 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.79 -0.12 0 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 0.00 20 0 2 0
29SEP27 11.50 P 0.00 0.00 0.00 0.09 0.00 20 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.14 0.00 20 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.21 0.00 20 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.31 0.00 20 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.45 +0.01 20 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.61 +0.01 20 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.79 -0.01 20 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.01 -0.02 19 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.28 -0.03 20 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.60 -0.01 20 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.90 0.00 19 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.26 +0.01 19 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.65 -0.07 19 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.09 -0.06 20 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.52 -0.07 20 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.96 -0.09 20 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.42 -0.11 20 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.88 -0.14 19 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.84 -0.12 18 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.82 -0.12 0 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.81 -0.12 0 0 0 0
TOTAL PUT 82 5,496 +50
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$ 45.360
29SEP26 26.00 C 0.00 0.00 0.00 19.38 +0.26 143 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.38 +0.26 132 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.38 +0.26 122 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.38 +0.26 112 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.38 +0.26 102 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.38 +0.26 92 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.38 +0.26 83 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.38 +0.26 73 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.38 +0.26 61 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 10.38 +0.26 0 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 9.38 +0.26 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.38 +0.26 0 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 7.38 +0.25 0 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 6.38 +0.25 0 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 5.38 +0.25 0 0 738 0
29SEP26 41.00 C 4.22 4.22 4.22 4.38 +0.25 0 15 465 -15
29SEP26 42.00 C 0.00 0.00 0.00 3.39 +0.24 24 0 583 0
29SEP26 43.00 C 0.00 0.00 0.00 2.43 +0.21 25 0 1,414 0
29SEP26 44.00 C 1.17 1.17 1.17 1.50 +0.14 22 15 1,275 -15
29SEP26 45.00 C 0.53 0.77 0.53 0.82 +0.07 24 23 667 -12
29SEP26 46.00 C 0.32 0.32 0.32 0.37 +0.02 24 26 1,404 +11
29SEP26 47.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 1,498 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 1,021 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 826 0
29SEP26 50.00 C 0.04 0.04 0.04 0.01 0.00 31 4 442 -4
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 617 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 241 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 14.40 +0.26 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 13.40 +0.26 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.40 +0.25 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.40 +0.25 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.41 +0.26 42 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.41 +0.26 37 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.41 +0.26 31 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.41 +0.26 21 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 6.41 +0.25 0 0 214 0
29OCT26 40.00 C 4.97 5.26 4.94 5.38 +0.20 0 105 237 0
29OCT26 41.00 C 0.00 0.00 0.00 4.45 +0.23 25 0 363 0
29OCT26 42.00 C 0.00 0.00 0.00 3.51 +0.18 24 0 179 0
29OCT26 43.00 C 2.05 2.60 2.05 2.65 +0.21 24 2 294 0
29OCT26 44.00 C 0.00 0.00 0.00 1.90 +0.13 24 0 424 0
29OCT26 45.00 C 1.12 1.21 1.12 1.32 +0.08 25 14 472 +5
29OCT26 46.00 C 0.81 0.88 0.81 0.88 +0.03 25 13 579 +11
29OCT26 47.00 C 0.00 0.00 0.00 0.55 -0.02 25 0 155 0
29OCT26 48.00 C 0.00 0.00 0.00 0.33 -0.03 25 0 737 0
29OCT26 49.00 C 0.00 0.00 0.00 0.19 -0.03 24 0 361 0
29OCT26 50.00 C 0.17 0.17 0.17 0.11 -0.02 24 15 358 -15
29OCT26 52.50 C 0.00 0.00 0.00 0.03 -0.01 25 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 12.40 +0.25 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.40 +0.25 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.41 +0.26 36 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.41 +0.26 32 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.41 +0.26 28 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.41 +0.25 22 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.43 +0.25 27 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 5.47 +0.23 27 0 72 0
27NOV26 41.00 C 3.86 3.86 3.86 4.55 +0.20 26 9 75 0
27NOV26 42.00 C 0.00 0.00 0.00 3.72 +0.28 27 0 360 0
27NOV26 43.00 C 0.00 0.00 0.00 2.92 +0.16 25 0 245 0
27NOV26 44.00 C 0.00 0.00 0.00 2.28 +0.08 25 0 203 0
27NOV26 45.00 C 0.00 0.00 0.00 1.80 +0.08 26 0 221 0
27NOV26 46.00 C 0.00 0.00 0.00 1.40 +0.08 26 0 168 0
27NOV26 47.00 C 0.00 0.00 0.00 1.08 +0.06 27 0 144 0
27NOV26 48.00 C 0.79 0.79 0.79 0.79 0.00 26 4 236 +4
27NOV26 49.00 C 0.00 0.00 0.00 0.61 +0.01 27 0 81 0
27NOV26 50.00 C 0.00 0.00 0.00 0.44 0.00 27 0 358 0
27NOV26 52.50 C 0.20 0.20 0.20 0.19 0.00 27 15 86 0
27NOV26 55.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 51 0
27NOV26 57.50 C 0.00 0.00 0.00 0.03 0.00 27 0 135 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.40 +0.26 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.40 +0.26 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.40 +0.26 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.40 +0.26 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.40 +0.25 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.40 +0.25 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.41 +0.26 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.41 +0.26 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.41 +0.25 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.43 +0.25 27 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 6.46 +0.22 26 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 5.55 +0.31 26 0 134 0
30DEC26 41.00 C 0.00 0.00 0.00 4.71 +0.22 26 0 147 0
30DEC26 42.00 C 0.00 0.00 0.00 3.96 +0.19 26 0 132 0
30DEC26 43.00 C 0.00 0.00 0.00 3.36 +0.27 27 0 215 0
30DEC26 44.00 C 0.00 0.00 0.00 2.76 +0.10 26 0 244 0
30DEC26 45.00 C 2.28 2.28 2.28 2.29 +0.12 26 15 709 0
30DEC26 46.00 C 1.87 1.88 1.87 1.88 +0.07 26 20 378 -20
30DEC26 47.00 C 0.00 0.00 0.00 1.52 +0.05 26 0 366 0
30DEC26 48.00 C 0.00 0.00 0.00 1.21 +0.04 26 0 252 0
30DEC26 49.00 C 0.00 0.00 0.00 0.96 +0.03 26 0 282 0
30DEC26 50.00 C 0.00 0.00 0.00 0.76 +0.03 26 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 0.39 +0.01 26 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.19 0.00 26 0 96 0
30DEC26 57.50 C 0.00 0.00 0.00 0.09 0.00 26 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 0.00 26 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 29 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 14.40 +0.26 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.40 +0.26 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.40 +0.25 0 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 11.41 +0.26 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.42 +0.25 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.47 +0.25 27 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 8.41 +0.18 20 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.72 +0.22 27 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 6.95 +0.22 27 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 6.25 +0.34 27 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 5.57 +0.14 27 0 136 0
30MAR27 42.00 C 0.00 0.00 0.00 4.96 +0.13 27 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 4.40 +0.13 27 0 60 0
30MAR27 44.00 C 0.00 0.00 0.00 3.89 +0.10 27 0 170 0
30MAR27 45.00 C 3.26 3.26 3.26 3.42 +0.09 27 2 130 +2
30MAR27 46.00 C 0.00 0.00 0.00 3.02 +0.13 27 0 281 0
30MAR27 47.00 C 0.00 0.00 0.00 2.63 +0.11 27 0 227 0
30MAR27 48.00 C 0.00 0.00 0.00 2.29 +0.10 27 0 1,084 0
30MAR27 49.00 C 0.00 0.00 0.00 2.00 +0.12 27 0 116 0
30MAR27 50.00 C 0.00 0.00 0.00 1.71 +0.09 27 0 408 0
30MAR27 52.50 C 0.00 0.00 0.00 1.16 +0.07 27 0 65 0
30MAR27 55.00 C 0.82 0.82 0.82 0.76 +0.05 27 5 82 +5
30MAR27 57.50 C 0.00 0.00 0.00 0.49 +0.04 27 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.31 +0.03 27 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.19 +0.02 27 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.07 0.00 27 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 24 0
29JUN27 31.00 C 0.00 0.00 0.00 14.40 +0.25 27 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.42 +0.26 27 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.40 +0.15 22 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 11.54 +0.18 27 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.69 +0.17 27 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.89 +0.17 27 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.10 +0.13 26 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.35 +0.12 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.78 +0.38 27 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.11 +0.38 27 0 60 0
29JUN27 41.00 C 0.00 0.00 0.00 6.51 +0.38 27 0 36 0
29JUN27 42.00 C 0.00 0.00 0.00 5.92 +0.39 27 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 5.39 +0.38 27 0 60 0
29JUN27 44.00 C 0.00 0.00 0.00 4.88 +0.39 27 0 45 0
29JUN27 45.00 C 0.00 0.00 0.00 4.42 +0.25 27 0 119 0
29JUN27 46.00 C 0.00 0.00 0.00 3.98 +0.37 27 0 130 0
29JUN27 47.00 C 0.00 0.00 0.00 3.52 +0.19 27 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 3.13 +0.18 27 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 2.83 +0.20 27 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 2.53 +0.20 27 0 232 0
29JUN27 52.50 C 0.00 0.00 0.00 1.91 +0.21 27 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 1.44 +0.22 27 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 1.05 +0.18 27 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.74 +0.13 27 0 67 0
29JUN27 62.50 C 0.00 0.00 0.00 0.56 +0.13 28 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 0.40 +0.10 28 0 41 0
29SEP27 35.00 C 0.00 0.00 0.00 10.95 +0.17 24 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 10.23 +0.19 24 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.52 +0.22 25 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.86 +0.25 25 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.22 +0.26 25 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.85 +0.26 27 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.26 +0.47 27 0 30 0
29SEP27 42.00 C 0.00 0.00 0.00 6.49 +0.24 26 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 5.99 +0.24 26 0 105 0
29SEP27 44.00 C 0.00 0.00 0.00 5.49 +0.23 26 0 50 0
29SEP27 45.00 C 0.00 0.00 0.00 5.06 +0.23 26 0 36 0
29SEP27 46.00 C 0.00 0.00 0.00 4.64 +0.23 27 0 30 0
29SEP27 47.00 C 0.00 0.00 0.00 4.23 +0.20 27 0 17 0
29SEP27 48.00 C 0.00 0.00 0.00 3.88 +0.20 27 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.53 +0.20 27 0 4 0
29SEP27 50.00 C 0.00 0.00 0.00 3.22 +0.18 27 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 2.53 +0.11 27 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.99 +0.09 27 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.55 +0.13 27 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.20 +0.08 27 0 27 0
29SEP27 62.50 C 0.00 0.00 0.00 0.92 +0.06 27 0 39 0
29SEP27 65.00 C 0.00 0.00 0.00 0.73 +0.07 27 0 0 0
TOTAL CALL 302 28,235 -43
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 154 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 144 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 135 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 126 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 108 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 100 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 92 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 84 0 131 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 77 0 431 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 337 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 857 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 554 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 722 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 503 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 479 0
29SEP26 42.00 P 0.03 0.04 0.03 0.01 -0.02 26 95 562 +24
29SEP26 43.00 P 0.13 0.13 0.07 0.05 -0.05 26 98 656 +93
29SEP26 44.00 P 0.51 0.51 0.21 0.17 -0.11 25 6 883 +3
29SEP26 45.00 P 0.71 0.71 0.52 0.48 -0.19 26 53 524 -5
29SEP26 46.00 P 0.00 0.00 0.00 1.00 -0.24 25 0 1,176 0
29SEP26 47.00 P 0.00 0.00 0.00 1.76 -0.26 25 0 3,000 0
29SEP26 48.00 P 0.00 0.00 0.00 2.66 -0.27 24 0 660 0
29SEP26 49.00 P 0.00 0.00 0.00 3.64 -0.26 0 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 4.64 -0.26 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.14 -0.26 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.77 -0.31 88 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.27 -0.27 103 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.77 -0.27 117 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.27 -0.27 131 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.77 -0.26 144 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.27 -0.30 156 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.77 -0.26 167 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 202 0
29OCT26 37.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 203 0
29OCT26 38.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 106 0
29OCT26 39.00 P 0.00 0.00 0.00 0.07 -0.05 24 0 238 0
29OCT26 40.00 P 0.00 0.00 0.00 0.15 -0.08 24 0 511 0
29OCT26 41.00 P 0.00 0.00 0.00 0.29 -0.12 25 0 373 0
29OCT26 42.00 P 0.58 0.58 0.58 0.51 -0.16 25 5 843 +5
29OCT26 43.00 P 1.03 1.03 1.03 0.83 -0.18 25 1 718 0
29OCT26 44.00 P 0.00 0.00 0.00 1.26 -0.21 25 0 297 0
29OCT26 45.00 P 2.24 2.24 2.01 1.74 -0.32 24 30 188 -15
29OCT26 46.00 P 2.88 2.88 2.88 2.47 -0.25 26 15 273 +8
29OCT26 47.00 P 0.00 0.00 0.00 3.24 -0.19 26 0 474 0
29OCT26 48.00 P 0.00 0.00 0.00 3.97 -0.28 24 0 113 0
29OCT26 49.00 P 0.00 0.00 0.00 4.86 -0.28 24 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 5.79 -0.27 24 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.22 -0.41 24 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.81 -0.26 41 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.28 -0.32 45 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.84 -0.22 56 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.28 -0.26 57 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.77 -0.32 61 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 16 0
27NOV26 35.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 33 0
27NOV26 36.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 106 0
27NOV26 37.00 P 0.00 0.00 0.00 0.11 -0.03 27 0 130 0
27NOV26 38.00 P 0.00 0.00 0.00 0.19 -0.04 27 0 81 0
27NOV26 39.00 P 0.00 0.00 0.00 0.31 -0.06 27 0 23 0
27NOV26 40.00 P 0.00 0.00 0.00 0.48 -0.08 27 0 311 0
27NOV26 41.00 P 0.00 0.00 0.00 0.71 -0.09 27 0 283 0
27NOV26 42.00 P 1.11 1.11 1.11 1.00 -0.10 27 2 344 +2
27NOV26 43.00 P 0.00 0.00 0.00 1.36 -0.12 27 0 589 0
27NOV26 44.00 P 2.00 2.00 2.00 1.81 -0.14 27 15 396 0
27NOV26 45.00 P 0.00 0.00 0.00 2.37 -0.14 27 0 229 0
27NOV26 46.00 P 0.00 0.00 0.00 2.98 -0.16 27 0 210 0
27NOV26 47.00 P 0.00 0.00 0.00 3.67 -0.16 27 0 217 0
27NOV26 48.00 P 0.00 0.00 0.00 4.37 -0.24 26 0 182 0
27NOV26 49.00 P 0.00 0.00 0.00 5.17 -0.25 26 0 30 0
27NOV26 50.00 P 0.00 0.00 0.00 6.02 -0.25 26 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 8.56 -0.13 34 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 10.97 -0.14 38 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.45 -0.15 43 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 15.84 -0.24 44 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.44 -0.14 53 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.93 -0.16 57 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 0.00 27 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 16 0
30DEC26 35.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 133 0
30DEC26 36.00 P 0.00 0.00 0.00 0.15 -0.02 26 0 181 0
30DEC26 37.00 P 0.00 0.00 0.00 0.23 -0.04 26 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 0.36 -0.05 26 0 125 0
30DEC26 39.00 P 0.00 0.00 0.00 0.52 -0.07 26 0 501 0
30DEC26 40.00 P 0.00 0.00 0.00 0.74 -0.09 26 0 589 0
30DEC26 41.00 P 0.00 0.00 0.00 1.01 -0.09 26 0 659 0
30DEC26 42.00 P 0.00 0.00 0.00 1.32 -0.11 26 0 185 0
30DEC26 43.00 P 0.00 0.00 0.00 1.72 -0.13 26 0 372 0
30DEC26 44.00 P 0.00 0.00 0.00 2.18 -0.14 26 0 154 0
30DEC26 45.00 P 0.00 0.00 0.00 2.71 -0.15 26 0 349 0
30DEC26 46.00 P 3.62 3.62 3.62 3.33 -0.14 26 15 223 0
30DEC26 47.00 P 0.00 0.00 0.00 4.00 -0.21 27 0 150 0
30DEC26 48.00 P 0.00 0.00 0.00 4.64 -0.22 26 0 215 0
30DEC26 49.00 P 0.00 0.00 0.00 5.41 -0.22 26 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 6.22 -0.24 26 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.65 -0.14 31 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.02 -0.13 34 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.48 -0.12 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.95 -0.13 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.44 -0.14 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.94 -0.15 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.44 -0.13 53 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.94 -0.13 56 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.13 0.00 27 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.19 -0.01 27 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.27 -0.01 27 0 166 0
30MAR27 35.00 P 0.00 0.00 0.00 0.37 -0.03 27 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.51 -0.03 27 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 0.69 -0.01 27 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 0.85 -0.05 26 0 36 0
30MAR27 39.00 P 0.00 0.00 0.00 1.11 -0.03 27 0 34 0
30MAR27 40.00 P 0.00 0.00 0.00 1.39 -0.06 26 0 210 0
30MAR27 41.00 P 0.00 0.00 0.00 1.70 -0.09 26 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 2.06 -0.11 26 0 676 0
30MAR27 43.00 P 0.00 0.00 0.00 2.48 -0.13 26 0 1,097 0
30MAR27 44.00 P 0.00 0.00 0.00 2.98 -0.12 26 0 52 0
30MAR27 45.00 P 0.00 0.00 0.00 3.48 -0.16 26 0 21 0
30MAR27 46.00 P 0.00 0.00 0.00 4.08 -0.12 26 0 118 0
30MAR27 47.00 P 0.00 0.00 0.00 4.73 -0.13 26 0 147 0
30MAR27 48.00 P 0.00 0.00 0.00 5.35 -0.20 26 0 68 0
30MAR27 49.00 P 0.00 0.00 0.00 6.11 -0.15 27 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 6.84 -0.18 27 0 31 0
30MAR27 52.50 P 0.00 0.00 0.00 9.02 -0.14 29 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.24 -0.10 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.54 -0.15 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.97 -0.16 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.44 -0.16 36 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.94 -0.15 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.44 -0.13 42 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.94 -0.13 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.24 +0.04 28 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.33 +0.06 28 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.44 +0.06 28 0 4 0
29JUN27 34.00 P 0.71 0.71 0.71 0.58 +0.08 28 2 4 -2
29JUN27 35.00 P 0.00 0.00 0.00 0.75 +0.10 28 0 47 0
29JUN27 36.00 P 0.00 0.00 0.00 0.94 +0.09 28 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.18 +0.11 28 0 28 0
29JUN27 38.00 P 0.00 0.00 0.00 1.41 +0.09 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.70 +0.07 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.02 +0.07 27 0 268 0
29JUN27 41.00 P 0.00 0.00 0.00 2.39 +0.05 27 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 2.78 +0.03 27 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 3.23 0.00 27 0 105 0
29JUN27 44.00 P 0.00 0.00 0.00 3.73 0.00 27 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 4.27 -0.02 27 0 465 0
29JUN27 46.00 P 0.00 0.00 0.00 4.83 +0.01 27 0 301 0
29JUN27 47.00 P 0.00 0.00 0.00 5.44 +0.02 27 0 420 0
29JUN27 48.00 P 0.00 0.00 0.00 6.07 -0.10 27 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 6.86 -0.02 28 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 7.59 -0.03 28 0 10 0
29JUN27 52.50 P 0.00 0.00 0.00 9.50 -0.11 29 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.58 -0.13 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.76 -0.13 30 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.07 -0.14 30 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.48 -0.14 32 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.95 -0.15 34 0 0 0
29SEP27 35.00 P 1.20 1.20 1.20 1.05 +0.01 28 2 2 +2
29SEP27 36.00 P 1.50 1.50 1.50 1.29 +0.01 28 1 46 0
29SEP27 37.00 P 0.00 0.00 0.00 1.55 +0.01 28 0 2 0
29SEP27 38.00 P 0.00 0.00 0.00 1.86 +0.01 28 0 103 0
29SEP27 39.00 P 0.00 0.00 0.00 2.18 +0.01 28 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 2.55 0.00 28 0 41 0
29SEP27 41.00 P 0.00 0.00 0.00 2.96 0.00 28 0 69 0
29SEP27 42.00 P 0.00 0.00 0.00 3.38 -0.02 28 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 3.87 +0.10 28 0 32 0
29SEP27 44.00 P 0.00 0.00 0.00 4.36 +0.11 28 0 170 0
29SEP27 45.00 P 0.00 0.00 0.00 4.92 -0.03 28 0 163 0
29SEP27 46.00 P 0.00 0.00 0.00 5.49 -0.03 28 0 210 0
29SEP27 47.00 P 0.00 0.00 0.00 6.09 -0.06 28 0 75 0
29SEP27 48.00 P 0.00 0.00 0.00 6.75 -0.05 28 0 35 0
29SEP27 49.00 P 0.00 0.00 0.00 7.41 -0.06 29 0 30 0
29SEP27 50.00 P 0.00 0.00 0.00 8.11 -0.08 29 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 9.98 -0.12 29 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 12.02 -0.14 30 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.20 -0.11 31 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.37 -0.13 31 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.66 -0.12 31 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.99 -0.17 32 0 0 0
TOTAL PUT 340 34,528 +115
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$ 9.710
29SEP26 4.80 C 0.00 0.00 0.00 4.91 +0.10 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.81 +0.10 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.71 +0.10 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.46 +0.09 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.21 +0.10 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.96 +0.10 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.71 +0.09 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.46 +0.10 0 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 3.21 +0.10 0 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 2.96 +0.10 0 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 2.71 +0.10 0 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 2.46 +0.10 0 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 2.21 +0.10 0 0 497 0
29SEP26 7.75 C 0.00 0.00 0.00 1.96 +0.10 0 0 1,003 0
29SEP26 8.00 C 0.00 0.00 0.00 1.71 +0.10 0 0 1,055 0
29SEP26 8.25 C 0.00 0.00 0.00 1.47 +0.11 57 0 913 0
29SEP26 8.50 C 0.00 0.00 0.00 1.21 +0.09 0 0 1,075 0
29SEP26 8.75 C 0.00 0.00 0.00 0.97 +0.08 38 0 2,029 0
29SEP26 9.00 C 0.67 0.67 0.67 0.72 +0.07 29 1 3,496 0
29SEP26 9.25 C 0.00 0.00 0.00 0.52 +0.05 40 0 1,268 0
29SEP26 9.50 C 0.27 0.34 0.27 0.35 +0.03 42 550 1,600 +485
29SEP26 9.75 C 0.19 0.22 0.13 0.22 +0.01 44 468 1,475 -138
29SEP26 10.00 C 0.10 0.14 0.10 0.13 0.00 45 314 3,005 -148
29SEP26 10.50 C 0.04 0.05 0.04 0.04 0.00 47 255 1,056 +50
29SEP26 11.00 C 0.02 0.02 0.02 0.01 0.00 49 200 1,926 -200
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 621 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 505 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 88 0 775 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 100 0 438 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 110 0 786 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 120 0 439 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 130 0 305 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 139 0 136 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 148 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 156 0 295 0
29OCT26 4.90 C 0.00 0.00 0.00 4.82 +0.10 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.72 +0.10 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.47 +0.10 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.22 +0.10 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.97 +0.10 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.72 +0.10 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.47 +0.10 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.23 +0.11 61 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.98 +0.11 56 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 2.73 +0.11 50 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 2.46 +0.08 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.22 +0.08 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.98 +0.08 34 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.74 +0.11 37 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 1.52 +0.09 42 0 237 0
29OCT26 8.50 C 0.00 0.00 0.00 1.30 +0.06 41 0 494 0
29OCT26 8.75 C 0.00 0.00 0.00 1.10 +0.07 42 0 752 0
29OCT26 9.00 C 0.80 0.90 0.80 0.91 +0.05 42 20 828 -20
29OCT26 9.25 C 0.00 0.00 0.00 0.75 +0.04 43 0 624 0
29OCT26 9.50 C 0.61 0.61 0.60 0.61 +0.03 43 150 1,367 0
29OCT26 9.75 C 0.45 0.47 0.45 0.49 +0.02 44 20 1,184 +10
29OCT26 10.00 C 0.00 0.00 0.00 0.39 +0.02 44 0 1,065 0
29OCT26 10.50 C 0.00 0.00 0.00 0.25 +0.02 46 0 859 0
29OCT26 11.00 C 0.13 0.13 0.13 0.14 0.00 45 30 832 +30
29OCT26 11.50 C 0.00 0.00 0.00 0.08 0.00 46 0 461 0
29OCT26 12.00 C 0.00 0.00 0.00 0.05 0.00 47 0 481 0
29OCT26 12.50 C 0.06 0.06 0.06 0.03 0.00 48 45 150 +45
29OCT26 13.00 C 0.00 0.00 0.00 0.02 0.00 50 0 100 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 429 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 290 0
27NOV26 6.00 C 0.00 0.00 0.00 3.72 +0.10 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.47 +0.10 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.23 +0.11 52 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.98 +0.10 47 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.73 +0.09 43 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.48 +0.08 38 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.25 +0.09 44 0 1,500 0
27NOV26 7.75 C 0.00 0.00 0.00 2.02 +0.10 44 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.80 +0.10 44 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.60 +0.09 45 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 1.42 +0.10 47 0 105 0
27NOV26 8.75 C 0.00 0.00 0.00 1.23 +0.07 45 0 158 0
27NOV26 9.00 C 0.00 0.00 0.00 1.08 +0.06 46 0 520 0
27NOV26 9.25 C 0.92 0.92 0.92 0.93 +0.05 46 15 527 0
27NOV26 9.50 C 0.00 0.00 0.00 0.80 +0.04 46 0 507 0
27NOV26 9.75 C 0.62 0.62 0.62 0.69 +0.04 46 82 781 0
27NOV26 10.00 C 0.58 0.58 0.58 0.59 +0.03 47 10 732 +10
27NOV26 10.50 C 0.42 0.42 0.42 0.44 +0.03 48 15 576 +15
27NOV26 11.00 C 0.31 0.31 0.31 0.32 +0.02 48 15 564 +15
27NOV26 11.50 C 0.00 0.00 0.00 0.22 +0.01 48 0 1,267 0
27NOV26 12.00 C 0.18 0.18 0.18 0.15 +0.01 48 15 318 0
27NOV26 12.50 C 0.14 0.14 0.14 0.10 0.00 47 2 204 +2
27NOV26 13.00 C 0.00 0.00 0.00 0.07 0.00 48 0 400 0
27NOV26 13.50 C 0.00 0.00 0.00 0.05 0.00 49 0 575 0
27NOV26 14.00 C 0.00 0.00 0.00 0.03 0.00 48 0 549 0
30DEC26 4.80 C 0.00 0.00 0.00 4.92 +0.10 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.82 +0.10 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.72 +0.10 0 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 4.47 +0.10 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.22 +0.10 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.97 +0.10 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.72 +0.10 0 0 13 0
30DEC26 6.25 C 0.00 0.00 0.00 3.47 +0.10 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.23 +0.11 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.98 +0.09 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.74 +0.10 43 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 2.51 +0.10 44 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 2.25 +0.05 38 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 2.08 +0.09 45 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.89 +0.10 46 0 210 0
30DEC26 8.25 C 0.00 0.00 0.00 1.72 +0.12 47 0 513 0
30DEC26 8.50 C 0.00 0.00 0.00 1.50 +0.06 44 0 674 0
30DEC26 8.75 C 0.00 0.00 0.00 1.38 +0.07 46 0 786 0
30DEC26 9.00 C 0.00 0.00 0.00 1.23 +0.06 46 0 339 0
30DEC26 9.25 C 0.00 0.00 0.00 1.09 +0.05 46 0 505 0
30DEC26 9.50 C 0.00 0.00 0.00 0.95 +0.03 45 0 1,343 0
30DEC26 9.75 C 0.00 0.00 0.00 0.86 +0.04 46 0 852 0
30DEC26 10.00 C 0.00 0.00 0.00 0.76 +0.04 46 0 585 0
30DEC26 10.50 C 0.00 0.00 0.00 0.60 +0.04 47 0 1,499 0
30DEC26 11.00 C 0.00 0.00 0.00 0.47 +0.02 47 0 1,134 0
30DEC26 11.50 C 0.00 0.00 0.00 0.36 +0.02 48 0 911 0
30DEC26 12.00 C 0.00 0.00 0.00 0.27 +0.01 47 0 1,498 0
30DEC26 12.50 C 0.00 0.00 0.00 0.20 +0.01 47 0 895 0
30DEC26 13.00 C 0.00 0.00 0.00 0.15 +0.01 47 0 215 0
30DEC26 13.50 C 0.00 0.00 0.00 0.11 0.00 47 0 315 0
30DEC26 14.00 C 0.14 0.14 0.14 0.08 0.00 47 5 181 +5
30DEC26 14.50 C 0.00 0.00 0.00 0.06 0.00 47 0 156 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 0.00 47 0 1,181 0
30MAR27 4.80 C 0.00 0.00 0.00 4.92 +0.10 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.82 +0.10 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.72 +0.10 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.47 +0.10 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.22 +0.09 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.98 +0.10 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.76 +0.13 49 0 91 0
30MAR27 6.25 C 0.00 0.00 0.00 3.54 +0.12 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.33 +0.13 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.12 +0.12 49 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.89 +0.07 47 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.73 +0.11 49 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 2.55 +0.12 48 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 2.35 +0.09 47 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 2.20 +0.08 48 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 2.04 +0.10 48 0 1,790 0
30MAR27 8.50 C 0.00 0.00 0.00 1.89 +0.08 47 0 177 0
30MAR27 8.75 C 0.00 0.00 0.00 1.75 +0.12 47 0 389 0
30MAR27 9.00 C 0.00 0.00 0.00 1.61 +0.05 47 0 405 0
30MAR27 9.25 C 1.51 1.51 1.51 1.47 +0.04 46 19 252 -15
30MAR27 9.50 C 0.00 0.00 0.00 1.34 +0.02 46 0 208 0
30MAR27 9.75 C 0.00 0.00 0.00 1.25 +0.04 46 0 255 0
30MAR27 10.00 C 0.00 0.00 0.00 1.14 +0.02 46 0 818 0
30MAR27 10.50 C 0.98 0.98 0.98 0.98 +0.03 47 360 597 +328
30MAR27 11.00 C 0.00 0.00 0.00 0.82 +0.01 47 0 96 0
30MAR27 11.50 C 0.00 0.00 0.00 0.70 +0.02 47 0 328 0
30MAR27 12.00 C 0.00 0.00 0.00 0.60 +0.03 48 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.50 +0.03 48 0 164 0
30MAR27 13.00 C 0.45 0.45 0.45 0.42 +0.02 48 2 94 +2
30MAR27 13.50 C 0.00 0.00 0.00 0.34 +0.01 47 0 96 0
30MAR27 14.00 C 0.36 0.36 0.36 0.29 +0.02 48 75 77 +47
30MAR27 14.50 C 0.00 0.00 0.00 0.24 +0.01 48 0 379 0
29JUN27 4.80 C 0.00 0.00 0.00 4.94 +0.12 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.85 +0.12 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.76 +0.12 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.54 +0.12 52 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.32 +0.12 52 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.10 +0.11 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.88 +0.11 49 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.68 +0.09 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.49 +0.12 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.30 +0.11 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.12 +0.13 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.92 +0.10 47 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.77 +0.10 48 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 2.60 +0.09 47 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 2.45 +0.09 47 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 2.29 +0.09 47 0 20 0
29JUN27 8.50 C 0.00 0.00 0.00 2.16 +0.08 47 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 2.02 +0.06 47 0 11 0
29JUN27 9.00 C 0.00 0.00 0.00 1.90 +0.06 47 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.77 +0.04 46 0 15 0
29JUN27 9.50 C 1.66 1.66 1.65 1.68 +0.07 47 120 172 +106
29JUN27 9.75 C 0.00 0.00 0.00 1.65 +0.14 49 0 195 0
29JUN27 10.00 C 0.00 0.00 0.00 1.47 +0.04 47 0 152 0
29JUN27 10.50 C 0.00 0.00 0.00 1.29 +0.04 47 0 168 0
29JUN27 11.00 C 0.00 0.00 0.00 1.14 +0.02 47 0 202 0
29JUN27 11.50 C 0.00 0.00 0.00 1.02 +0.03 48 0 37 0
29JUN27 12.00 C 0.00 0.00 0.00 0.91 +0.05 48 0 55 0
29JUN27 12.50 C 0.00 0.00 0.00 0.81 +0.03 49 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 0.71 +0.03 49 0 15 0
29JUN27 13.50 C 0.00 0.00 0.00 0.62 +0.03 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.55 +0.03 49 0 2 0
29SEP27 6.50 C 0.00 0.00 0.00 3.59 +0.10 46 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.40 +0.09 45 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.24 +0.10 45 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 3.07 +0.09 45 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.92 +0.10 45 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.76 +0.08 45 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.63 +0.08 46 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.48 +0.06 45 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.36 +0.07 46 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.23 +0.05 46 0 16 0
29SEP27 9.00 C 0.00 0.00 0.00 2.12 +0.05 46 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.01 +0.05 46 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.90 +0.04 46 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.81 +0.05 46 0 4 0
29SEP27 10.00 C 0.00 0.00 0.00 1.72 +0.05 46 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.54 +0.04 47 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 1.39 +0.03 47 0 23 0
29SEP27 11.50 C 0.00 0.00 0.00 1.26 +0.03 47 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.15 +0.03 48 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.04 +0.02 48 0 0 0
29SEP27 13.00 C 0.93 0.93 0.93 0.95 +0.02 48 15 16 +10
29SEP27 13.50 C 0.00 0.00 0.00 0.86 +0.03 48 0 0 0
29SEP27 14.00 C 0.76 0.79 0.76 0.76 +0.02 48 2 2 +1
TOTAL CALL 2,805 68,080 +640
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 231 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 224 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 218 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 203 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 189 0 658 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 176 0 951 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 163 0 708 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 150 0 2,229 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 138 0 865 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 127 0 1,001 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 116 0 2,907 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 105 0 1,077 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 94 0 1,212 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 84 0 1,316 0
29SEP26 8.00 P 0.01 0.01 0.01 0.01 0.00 73 20 1,208 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 3,992 0
29SEP26 8.50 P 0.01 0.01 0.01 0.01 0.00 54 25 1,781 0
29SEP26 8.75 P 0.04 0.04 0.03 0.02 -0.01 51 151 1,464 +109
29SEP26 9.00 P 0.05 0.05 0.03 0.03 -0.04 44 68 1,568 +20
29SEP26 9.25 P 0.15 0.15 0.08 0.07 -0.06 44 90 1,333 -15
29SEP26 9.50 P 0.27 0.28 0.15 0.15 -0.07 45 185 902 +35
29SEP26 9.75 P 0.36 0.36 0.30 0.27 -0.08 46 17 498 -1
29SEP26 10.00 P 0.45 0.45 0.45 0.43 -0.10 48 5 393 -3
29SEP26 10.50 P 0.00 0.00 0.00 0.84 -0.11 52 0 91 0
29SEP26 11.00 P 0.00 0.00 0.00 1.33 -0.11 68 0 80 0
29SEP26 11.50 P 0.00 0.00 0.00 1.81 -0.13 75 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.32 -0.08 96 0 61 0
29SEP26 12.50 P 0.00 0.00 0.00 2.83 -0.10 116 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.32 -0.18 123 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.82 -0.16 136 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.32 -0.19 148 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.82 -0.08 159 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.32 -0.10 169 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.82 -0.10 179 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.32 -0.15 189 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 95 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 93 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 118 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 140 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 103 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 442 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 342 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 602 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 388 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 637 0
29OCT26 7.25 P 0.00 0.00 0.00 0.02 -0.01 49 0 1,135 0
29OCT26 7.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 831 0
29OCT26 7.75 P 0.06 0.06 0.06 0.05 -0.01 47 5 532 -5
29OCT26 8.00 P 0.11 0.11 0.08 0.07 -0.03 46 27 570 +26
29OCT26 8.25 P 0.12 0.12 0.12 0.11 -0.03 46 1 324 0
29OCT26 8.50 P 0.18 0.18 0.18 0.16 -0.04 46 2 432 0
29OCT26 8.75 P 0.25 0.25 0.24 0.23 -0.05 46 3 874 -1
29OCT26 9.00 P 0.37 0.37 0.32 0.31 -0.05 46 16 696 +15
29OCT26 9.25 P 0.00 0.00 0.00 0.42 -0.05 47 0 702 0
29OCT26 9.50 P 0.58 0.58 0.54 0.54 -0.06 47 86 578 +71
29OCT26 9.75 P 0.00 0.00 0.00 0.68 -0.08 47 0 233 0
29OCT26 10.00 P 0.00 0.00 0.00 0.83 -0.09 46 0 135 0
29OCT26 10.50 P 0.00 0.00 0.00 1.20 -0.10 48 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 1.62 -0.10 51 0 45 0
29OCT26 11.50 P 0.00 0.00 0.00 2.07 -0.11 54 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 2.55 -0.11 59 0 15 0
29OCT26 12.50 P 0.00 0.00 0.00 3.03 -0.13 63 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.51 -0.14 65 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.00 -0.17 69 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.49 -0.16 72 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 297 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 -0.01 47 0 89 0
27NOV26 6.50 P 0.05 0.05 0.05 0.02 -0.01 49 10 154 +10
27NOV26 6.75 P 0.00 0.00 0.00 0.03 -0.01 48 0 600 0
27NOV26 7.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 744 0
27NOV26 7.25 P 0.00 0.00 0.00 0.07 -0.01 48 0 344 0
27NOV26 7.50 P 0.00 0.00 0.00 0.10 -0.02 48 0 7,839 0
27NOV26 7.75 P 0.00 0.00 0.00 0.14 -0.02 48 0 10,554 0
27NOV26 8.00 P 0.00 0.00 0.00 0.19 -0.02 48 0 632 0
27NOV26 8.25 P 0.26 0.26 0.26 0.25 -0.03 48 2 304 +2
27NOV26 8.50 P 0.00 0.00 0.00 0.32 -0.04 48 0 774 0
27NOV26 8.75 P 0.00 0.00 0.00 0.41 -0.04 48 0 627 0
27NOV26 9.00 P 0.53 0.53 0.53 0.51 -0.05 48 2 530 0
27NOV26 9.25 P 0.00 0.00 0.00 0.62 -0.05 48 0 669 0
27NOV26 9.50 P 0.00 0.00 0.00 0.75 -0.06 49 0 370 0
27NOV26 9.75 P 0.00 0.00 0.00 0.89 -0.06 49 0 295 0
27NOV26 10.00 P 0.00 0.00 0.00 1.04 -0.07 49 0 55 0
27NOV26 10.50 P 0.00 0.00 0.00 1.39 -0.08 50 0 15 0
27NOV26 11.00 P 0.00 0.00 0.00 1.77 -0.10 50 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 2.19 -0.09 52 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.63 -0.11 53 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.09 -0.10 55 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.55 -0.11 56 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.03 -0.14 58 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.51 -0.15 59 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 764 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 333 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.01 45 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 541 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 49 0 974 0
30DEC26 6.50 P 0.09 0.09 0.09 0.05 -0.01 48 165 933 +140
30DEC26 6.75 P 0.00 0.00 0.00 0.07 -0.01 47 0 859 0
30DEC26 7.00 P 0.13 0.13 0.13 0.10 -0.01 48 12 464 0
30DEC26 7.25 P 0.00 0.00 0.00 0.13 -0.02 47 0 10,393 0
30DEC26 7.50 P 0.00 0.00 0.00 0.17 -0.03 47 0 189 0
30DEC26 7.75 P 0.00 0.00 0.00 0.23 -0.03 47 0 373 0
30DEC26 8.00 P 0.32 0.32 0.32 0.29 -0.04 47 158 532 +58
30DEC26 8.25 P 0.00 0.00 0.00 0.36 -0.05 47 0 813 0
30DEC26 8.50 P 0.00 0.00 0.00 0.45 -0.04 47 0 724 0
30DEC26 8.75 P 0.63 0.63 0.63 0.54 -0.05 47 39 744 0
30DEC26 9.00 P 0.00 0.00 0.00 0.64 -0.05 47 0 1,547 0
30DEC26 9.25 P 0.75 0.75 0.75 0.76 -0.05 47 100 211 -87
30DEC26 9.50 P 0.00 0.00 0.00 0.89 -0.06 47 0 196 0
30DEC26 9.75 P 0.00 0.00 0.00 1.03 -0.07 47 0 137 0
30DEC26 10.00 P 0.00 0.00 0.00 1.18 -0.07 47 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 1.50 -0.09 47 0 140 0
30DEC26 11.00 P 0.00 0.00 0.00 1.89 -0.10 49 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 2.29 -0.09 50 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 2.72 -0.11 51 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.16 -0.12 52 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 3.61 -0.13 53 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.07 -0.12 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.57 -0.10 57 0 60 0
30DEC26 14.50 P 0.00 0.00 0.00 5.02 -0.13 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.51 -0.12 57 0 13 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 0.00 47 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 0.00 49 0 441 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 51 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 0.00 49 0 66 0
30MAR27 6.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 335 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 -0.01 48 0 219 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 -0.01 48 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.21 -0.02 48 0 406 0
30MAR27 7.00 P 0.00 0.00 0.00 0.26 -0.02 47 0 110 0
30MAR27 7.25 P 0.00 0.00 0.00 0.32 -0.02 48 0 325 0
30MAR27 7.50 P 0.40 0.40 0.40 0.39 -0.03 48 75 603 +75
30MAR27 7.75 P 0.00 0.00 0.00 0.47 -0.03 48 0 6,172 0
30MAR27 8.00 P 0.00 0.00 0.00 0.55 -0.04 48 0 6,573 0
30MAR27 8.25 P 0.00 0.00 0.00 0.65 -0.03 48 0 709 0
30MAR27 8.50 P 0.00 0.00 0.00 0.73 -0.05 47 0 297 0
30MAR27 8.75 P 0.00 0.00 0.00 0.84 -0.05 47 0 220 0
30MAR27 9.00 P 0.96 0.96 0.96 0.97 -0.04 48 30 580 0
30MAR27 9.25 P 1.11 1.11 1.11 1.10 -0.02 48 101 351 +86
30MAR27 9.50 P 0.00 0.00 0.00 1.21 -0.06 47 0 237 0
30MAR27 9.75 P 0.00 0.00 0.00 1.37 -0.04 48 1 125 +1
30MAR27 10.00 P 0.00 0.00 0.00 1.52 -0.05 48 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 1.82 -0.07 47 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 2.19 -0.07 48 0 25 0
30MAR27 11.50 P 0.00 0.00 0.00 2.57 -0.09 49 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 2.96 -0.10 49 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 3.38 -0.10 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.81 -0.08 51 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 4.25 -0.10 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.69 -0.13 52 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 5.15 -0.12 52 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.06 0.00 49 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.07 0.00 49 0 68 0
29JUN27 5.00 P 0.00 0.00 0.00 0.08 0.00 49 0 221 0
29JUN27 5.25 P 0.00 0.00 0.00 0.10 -0.01 49 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.13 -0.01 49 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.16 -0.01 48 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.21 -0.01 49 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.25 -0.02 48 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.31 -0.01 49 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.37 -0.02 49 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.44 -0.02 49 0 155 0
29JUN27 7.25 P 0.00 0.00 0.00 0.52 -0.02 49 0 26 0
29JUN27 7.50 P 0.00 0.00 0.00 0.60 -0.02 49 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 0.69 -0.03 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.79 -0.03 49 0 43 0
29JUN27 8.25 P 0.00 0.00 0.00 0.90 -0.03 49 0 77 0
29JUN27 8.50 P 0.00 0.00 0.00 1.01 -0.03 49 0 5 0
29JUN27 8.75 P 0.00 0.00 0.00 1.13 -0.03 49 0 195 0
29JUN27 9.00 P 0.00 0.00 0.00 1.25 -0.04 49 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 1.38 -0.04 49 0 215 0
29JUN27 9.50 P 0.00 0.00 0.00 1.52 -0.04 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.67 -0.04 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.82 -0.04 49 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.14 -0.05 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.49 -0.05 50 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 2.85 -0.07 50 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.23 -0.08 51 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.63 -0.08 51 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.04 -0.09 51 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.46 -0.09 52 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.88 -0.11 52 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.42 -0.03 48 0 10 0
29SEP27 6.75 P 0.00 0.00 0.00 0.50 -0.03 48 0 20 0
29SEP27 7.00 P 0.00 0.00 0.00 0.58 -0.02 49 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 0.66 -0.04 48 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.76 -0.03 49 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.85 -0.04 48 0 140 0
29SEP27 8.00 P 0.00 0.00 0.00 0.96 -0.04 49 0 100 0
29SEP27 8.25 P 0.00 0.00 0.00 1.08 -0.04 49 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 1.19 -0.04 49 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 1.32 -0.05 49 0 41 0
29SEP27 9.00 P 0.00 0.00 0.00 1.45 -0.05 49 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.59 -0.05 49 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.72 -0.06 49 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.88 -0.06 49 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.03 -0.06 49 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.35 -0.06 50 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.70 -0.06 50 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 3.05 -0.07 50 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.43 -0.08 50 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.82 -0.08 51 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.22 -0.08 51 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.64 -0.08 52 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.06 -0.09 52 0 0 0
TOTAL PUT 1,396 104,570 +536
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$ 8.520
29SEP26 4.70 C 0.00 0.00 0.00 3.82 -0.03 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.72 -0.03 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.62 -0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.52 -0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.27 -0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.02 -0.03 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.77 -0.03 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.52 -0.03 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.27 -0.03 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.02 -0.03 0 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 1.77 -0.03 0 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 1.52 -0.03 0 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 1.27 -0.03 0 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 1.02 -0.03 0 0 1,005 0
29SEP26 7.75 C 0.00 0.00 0.00 0.77 -0.04 0 0 837 0
29SEP26 8.00 C 0.00 0.00 0.00 0.53 -0.03 26 0 728 0
29SEP26 8.25 C 0.00 0.00 0.00 0.31 -0.02 27 0 492 0
29SEP26 8.50 C 0.11 0.11 0.10 0.12 -0.03 22 30 960 -15
29SEP26 8.75 C 0.00 0.00 0.00 0.04 -0.01 25 0 470 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 222 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.74 -0.03 77 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.64 -0.03 74 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.54 -0.03 71 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.29 -0.03 64 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.04 -0.03 57 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.79 -0.03 50 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.54 -0.03 43 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.29 -0.03 36 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.05 0.00 44 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.80 -0.02 38 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.55 -0.02 32 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 1.30 -0.02 27 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 1.05 -0.03 22 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.81 -0.04 20 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.60 -0.03 22 0 145 0
29OCT26 8.25 C 0.35 0.35 0.35 0.41 -0.01 21 15 410 0
29OCT26 8.50 C 0.24 0.24 0.24 0.25 -0.03 20 15 566 0
29OCT26 8.75 C 0.14 0.14 0.14 0.15 -0.02 21 15 769 +15
29OCT26 9.00 C 0.08 0.08 0.08 0.08 -0.01 21 15 388 +15
29OCT26 9.25 C 0.00 0.00 0.00 0.04 -0.01 21 0 45 0
29OCT26 9.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 115 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 198 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.54 -0.03 62 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.29 -0.03 55 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 3.04 -0.03 48 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.79 -0.03 40 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.54 -0.03 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.29 -0.03 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.05 -0.02 39 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.80 -0.02 34 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.55 -0.02 29 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.30 -0.03 24 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.06 -0.03 23 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.82 -0.04 21 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.61 -0.02 21 0 55 0
27NOV26 8.25 C 0.39 0.40 0.39 0.44 -0.01 22 30 375 0
27NOV26 8.50 C 0.27 0.28 0.24 0.29 -0.02 22 225 1,071 +165
27NOV26 8.75 C 0.00 0.00 0.00 0.19 -0.01 22 0 518 0
27NOV26 9.00 C 0.00 0.00 0.00 0.11 -0.02 22 0 270 0
27NOV26 9.25 C 0.00 0.00 0.00 0.07 -0.01 23 0 15 0
27NOV26 9.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 180 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.74 -0.03 61 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.64 -0.03 59 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.54 -0.03 56 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.29 -0.03 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.04 -0.03 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.79 -0.03 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.54 -0.03 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.29 -0.03 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.05 -0.02 35 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.80 -0.02 30 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.55 -0.03 26 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 1.30 -0.03 22 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 1.06 -0.03 21 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.84 -0.03 22 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.66 +0.02 23 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.48 -0.01 22 0 75 0
30DEC26 8.50 C 0.00 0.00 0.00 0.33 -0.02 21 0 147 0
30DEC26 8.75 C 0.21 0.23 0.21 0.24 -0.01 22 45 175 +45
30DEC26 9.00 C 0.16 0.16 0.16 0.16 -0.01 22 15 235 -15
30DEC26 9.25 C 0.00 0.00 0.00 0.11 0.00 22 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 0.00 22 0 106 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 0.00 23 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 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 180 0
30MAR27 4.80 C 0.00 0.00 0.00 3.74 -0.03 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.64 -0.03 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.54 -0.03 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.29 -0.03 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.04 -0.03 37 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.79 -0.03 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.54 -0.03 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.29 -0.03 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.05 -0.02 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.80 -0.03 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.57 -0.01 25 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.30 -0.03 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.11 -0.03 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.94 -0.01 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.77 -0.01 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.59 -0.03 21 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.48 -0.02 21 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 0.40 -0.02 22 0 415 0
30MAR27 9.00 C 0.00 0.00 0.00 0.32 +0.01 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.25 +0.01 22 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.19 0.00 22 0 145 0
30MAR27 9.75 C 0.00 0.00 0.00 0.14 -0.01 22 0 375 0
30MAR27 10.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 210 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 330 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.74 -0.03 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.64 -0.03 40 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.54 -0.03 39 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.29 -0.03 35 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.04 -0.03 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.79 -0.03 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.54 -0.03 23 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.30 -0.02 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.05 -0.03 23 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.80 -0.03 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.59 -0.03 22 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 1.39 -0.03 22 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.20 -0.03 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.02 -0.06 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.87 -0.05 21 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.76 -0.01 22 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.63 -0.02 22 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.53 -0.02 22 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.44 -0.02 22 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.37 -0.01 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.31 -0.01 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.26 0.00 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.20 -0.01 22 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 0.14 0.00 23 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.55 -0.02 24 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.31 -0.03 23 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.05 -0.03 18 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.83 -0.03 19 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.63 -0.03 20 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.44 -0.03 20 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.27 -0.03 20 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.12 -0.03 21 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.98 -0.03 21 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.85 -0.03 21 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.74 -0.03 21 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.63 -0.03 21 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.54 -0.03 21 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.46 -0.03 21 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.40 -0.01 22 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.34 -0.02 22 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.29 -0.01 22 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.20 -0.02 22 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.14 0.00 22 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.10 -0.01 22 0 2 0
TOTAL CALL 405 16,630 +210
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 200 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 181 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 152 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 139 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 126 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 113 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 100 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 88 0 595 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 65 0 1,475 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 721 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 1,145 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 458 0
29SEP26 8.25 P 0.05 0.05 0.05 0.03 0.00 26 15 918 0
29SEP26 8.50 P 0.00 0.00 0.00 0.11 +0.01 25 0 279 0
29SEP26 8.75 P 0.00 0.00 0.00 0.26 +0.01 23 0 90 0
29SEP26 9.00 P 0.00 0.00 0.00 0.48 +0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.73 +0.03 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.27 +0.03 75 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.52 +0.04 85 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.02 +0.03 103 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.52 +0.03 120 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.02 +0.03 136 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 82 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 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 55 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 44 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 0.00 23 0 100 0
29OCT26 7.75 P 0.00 0.00 0.00 0.02 -0.01 21 0 21 0
29OCT26 8.00 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29OCT26 8.25 P 0.15 0.15 0.15 0.12 0.00 22 15 603 0
29OCT26 8.50 P 0.00 0.00 0.00 0.22 0.00 22 0 240 0
29OCT26 8.75 P 0.00 0.00 0.00 0.36 0.00 22 0 165 0
29OCT26 9.00 P 0.00 0.00 0.00 0.54 +0.02 21 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.75 +0.02 21 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.27 +0.03 35 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.52 +0.03 39 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.02 +0.01 48 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.52 +0.01 56 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.02 +0.02 63 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 0.00 22 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 31 0
27NOV26 7.75 P 0.00 0.00 0.00 0.10 0.00 22 0 366 0
27NOV26 8.00 P 0.19 0.21 0.18 0.17 0.00 22 105 283 +15
27NOV26 8.25 P 0.30 0.30 0.27 0.27 0.00 21 105 90 +15
27NOV26 8.50 P 0.00 0.00 0.00 0.41 0.00 21 0 30 0
27NOV26 8.75 P 0.00 0.00 0.00 0.58 0.00 22 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.78 +0.02 22 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.98 +0.02 21 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.23 +0.01 25 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.47 +0.01 27 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.71 0.00 28 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.20 0.00 31 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.70 +0.01 36 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.19 +0.01 37 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 42 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 0.00 21 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 0.00 23 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 7.50 P 0.10 0.10 0.10 0.09 +0.01 22 15 45 +15
30DEC26 7.75 P 0.00 0.00 0.00 0.15 +0.01 22 0 190 0
30DEC26 8.00 P 0.23 0.23 0.23 0.23 +0.01 22 60 77 -43
30DEC26 8.25 P 0.00 0.00 0.00 0.33 +0.01 21 0 94 0
30DEC26 8.50 P 0.00 0.00 0.00 0.47 +0.02 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.63 +0.01 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.82 +0.02 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.01 +0.02 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.25 +0.01 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.48 0.00 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.72 0.00 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.23 +0.03 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.73 +0.04 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.22 +0.03 40 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 0.00 22 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.05 0.00 22 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.08 0.00 22 0 63 0
30MAR27 7.25 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.18 0.00 22 0 15 0
30MAR27 7.75 P 0.00 0.00 0.00 0.25 0.00 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.34 +0.01 22 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.45 +0.01 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.57 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.73 +0.01 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.90 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.10 +0.01 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.33 +0.03 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.54 +0.02 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.77 +0.03 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.24 +0.03 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.73 +0.03 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.22 +0.03 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 190 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.03 0.00 23 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.07 0.00 23 0 22 0
29JUN27 6.75 P 0.00 0.00 0.00 0.10 0.00 23 0 160 0
29JUN27 7.00 P 0.00 0.00 0.00 0.14 0.00 22 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 0.20 0.00 23 0 15 0
29JUN27 7.50 P 0.00 0.00 0.00 0.27 0.00 23 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.36 0.00 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.46 0.00 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.58 +0.01 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.71 0.00 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.86 0.00 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.03 +0.01 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.22 +0.02 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.41 +0.02 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.62 +0.02 25 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.83 +0.02 25 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.27 +0.02 25 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.74 +0.03 27 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.22 +0.03 28 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.10 0.00 22 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.25 0.00 22 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.32 -0.01 22 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.41 -0.01 22 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.52 0.00 22 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.64 0.00 22 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.77 0.00 22 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.92 0.00 23 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.08 0.00 23 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.26 +0.01 23 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.45 +0.01 23 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.65 +0.01 24 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.86 +0.02 24 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.31 +0.02 25 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.76 +0.03 26 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.23 +0.03 27 0 0 0
TOTAL PUT 315 12,446 +2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 4.435
29SEP26 3.40 C 0.00 0.00 0.00 1.04 +0.02 90 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.94 +0.02 82 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.84 +0.02 73 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.74 +0.02 64 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.64 +0.02 56 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.54 +0.02 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.44 +0.02 39 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.34 +0.02 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.24 +0.02 23 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.15 +0.01 23 0 1 0
29SEP26 4.40 C 0.09 0.09 0.09 0.07 0.00 20 20 44 +20
29SEP26 4.50 C 0.03 0.03 0.03 0.03 0.00 22 430 513 +403
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 407 0
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 41 0 105 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 944 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3,953 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 73 0 3,735 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 88 0 3,042 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 103 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 116 0 847 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 129 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 141 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 152 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 162 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 172 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 200 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.05 +0.03 42 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.95 +0.03 38 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.85 +0.02 33 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.75 +0.02 29 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.66 +0.04 33 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.56 +0.03 28 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.46 +0.02 24 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.37 +0.01 23 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.29 +0.01 23 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.20 +0.01 19 0 30 0
29OCT26 4.40 C 0.00 0.00 0.00 0.15 +0.01 22 0 3 0
29OCT26 4.50 C 0.10 0.11 0.10 0.10 0.00 21 34 94 +34
29OCT26 4.60 C 0.07 0.07 0.07 0.07 +0.01 23 30 947 +30
29OCT26 4.70 C 0.05 0.05 0.05 0.04 0.00 22 400 1,698 +400
29OCT26 4.80 C 0.00 0.00 0.00 0.02 -0.01 21 0 131 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 -0.01 20 0 457 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 556 0
29OCT26 5.25 C 0.01 0.01 0.01 0.01 0.00 31 10 264 +10
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 61 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 0.96 +0.03 30 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.87 +0.04 32 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.77 +0.03 29 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.67 +0.03 25 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.58 +0.02 25 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.48 +0.01 21 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.40 +0.01 22 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.33 +0.02 23 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.26 +0.02 22 0 30 0
27NOV26 4.40 C 0.00 0.00 0.00 0.19 +0.01 21 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.15 +0.01 22 0 299 0
27NOV26 4.60 C 0.00 0.00 0.00 0.11 +0.01 22 0 130 0
27NOV26 4.70 C 0.00 0.00 0.00 0.08 +0.01 22 0 970 0
27NOV26 4.80 C 0.00 0.00 0.00 0.06 +0.01 23 0 64 0
27NOV26 4.90 C 0.00 0.00 0.00 0.04 +0.01 22 0 516 0
27NOV26 5.00 C 0.04 0.04 0.04 0.03 +0.01 23 60 257 +60
27NOV26 5.25 C 0.02 0.02 0.02 0.01 0.00 23 100 423 +100
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 1.08 +0.02 33 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.98 +0.02 30 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.88 +0.02 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.79 +0.02 27 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.69 +0.02 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.60 +0.02 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.51 +0.01 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.43 +0.01 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.36 +0.01 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.29 0.00 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.24 +0.01 22 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.18 0.00 20 0 65 0
30DEC26 4.60 C 0.00 0.00 0.00 0.15 +0.01 22 0 756 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 0.00 21 0 835 0
30DEC26 4.80 C 0.10 0.10 0.10 0.09 +0.01 22 50 2,010 +50
30DEC26 4.90 C 0.00 0.00 0.00 0.07 +0.01 22 0 1,094 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 10,170 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 0.00 21 0 1,379 0
30DEC26 5.50 C 0.03 0.03 0.03 0.01 0.00 22 100 1,191 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 874 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 36 0 885 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 47 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 1.12 +0.02 28 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.02 +0.02 26 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.93 +0.02 25 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.84 +0.02 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.75 +0.01 23 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.67 +0.02 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.59 +0.01 22 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.52 +0.02 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.45 +0.01 22 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.39 +0.02 22 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.34 0.00 22 0 15 0
30MAR27 4.50 C 0.00 0.00 0.00 0.29 0.00 22 0 9 0
30MAR27 4.60 C 0.00 0.00 0.00 0.25 +0.01 22 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.21 +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 22 0 563 0
30MAR27 5.25 C 0.10 0.10 0.10 0.07 0.00 22 5 174 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 0.00 22 0 1,008 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 23 0 496 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 24 0 328 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 30 0 302 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 249 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 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 1.15 +0.02 28 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.06 +0.02 27 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.97 +0.02 26 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.89 +0.02 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.80 +0.01 24 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.73 +0.02 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.65 +0.01 23 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.59 +0.01 24 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.52 +0.01 23 0 46 0
29JUN27 4.30 C 0.00 0.00 0.00 0.47 +0.02 24 0 31 0
29JUN27 4.40 C 0.00 0.00 0.00 0.41 +0.01 23 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.36 +0.01 23 0 31 0
29JUN27 4.60 C 0.00 0.00 0.00 0.32 +0.01 23 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.27 0.00 23 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.24 +0.01 23 0 31 0
29JUN27 4.90 C 0.00 0.00 0.00 0.21 +0.01 23 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.18 +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 0.00 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 0.00 23 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 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 1.07 +0.02 25 0 0 0
29SEP27 3.60 C 1.00 1.00 0.98 0.98 +0.01 24 9 44 +9
29SEP27 3.70 C 0.00 0.00 0.00 0.90 +0.01 24 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.82 +0.01 23 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.75 +0.01 24 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.68 0.00 23 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.62 +0.01 23 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.56 0.00 23 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.51 +0.01 24 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.46 0.00 24 0 30 0
29SEP27 4.50 C 0.00 0.00 0.00 0.41 0.00 23 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.37 -0.01 24 0 132 0
29SEP27 4.70 C 0.00 0.00 0.00 0.34 0.00 24 0 211 0
29SEP27 4.80 C 0.00 0.00 0.00 0.30 0.00 24 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.27 0.00 24 0 60 0
29SEP27 5.00 C 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.19 0.00 25 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.14 -0.01 25 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 0.00 0.00 0.00 0.08 0.00 25 0 1 0
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 0.04 -0.01 25 0 325 0
29SEP27 6.75 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.02 0.00 24 0 325 0
TOTAL CALL 1,248 59,378 +1,116
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 90 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 81 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 71 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 205 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 2,943 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 1,212 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 -0.01 21 0 1,754 0
29SEP26 4.40 P 0.04 0.04 0.03 0.03 -0.02 18 411 1,634 -411
29SEP26 4.50 P 0.00 0.00 0.00 0.09 -0.02 21 0 907 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 -0.02 21 6 449 0
29SEP26 4.70 P 0.00 0.00 0.00 0.27 -0.02 29 3 4,316 0
29SEP26 4.80 P 0.37 0.37 0.37 0.37 -0.02 37 35 673 -35
29SEP26 4.90 P 0.00 0.00 0.00 0.47 -0.02 45 0 223 -26
29SEP26 5.00 P 0.00 0.00 0.00 0.57 -0.02 51 0 2,502 -16
29SEP26 5.25 P 0.00 0.00 0.00 0.82 -0.02 68 0 241 0
29SEP26 5.50 P 0.00 0.00 0.00 1.07 -0.02 83 0 140 0
29SEP26 5.75 P 0.00 0.00 0.00 1.32 -0.02 96 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.57 -0.02 110 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.82 -0.02 122 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.07 -0.02 133 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.32 -0.02 144 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.57 -0.02 154 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.82 -0.02 164 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.07 -0.02 174 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.32 -0.02 183 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.57 -0.02 192 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.82 -0.02 200 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 105 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 23 0 256 0
29OCT26 4.10 P 0.02 0.02 0.02 0.02 0.00 22 400 1,846 +400
29OCT26 4.20 P 0.00 0.00 0.00 0.04 0.00 23 0 178 0
29OCT26 4.30 P 0.05 0.05 0.05 0.06 -0.01 21 100 401 +100
29OCT26 4.40 P 0.10 0.10 0.10 0.09 -0.02 19 10 1,346 +10
29OCT26 4.50 P 0.00 0.00 0.00 0.15 -0.02 21 0 231 0
29OCT26 4.60 P 0.23 0.23 0.23 0.22 -0.01 22 26 265 0
29OCT26 4.70 P 0.00 0.00 0.00 0.29 -0.02 21 3 143 0
29OCT26 4.80 P 0.00 0.00 0.00 0.38 -0.02 22 5 420 +5
29OCT26 4.90 P 0.00 0.00 0.00 0.47 -0.03 22 0 122 0
29OCT26 5.00 P 0.00 0.00 0.00 0.57 -0.03 25 0 74 0
29OCT26 5.25 P 0.00 0.00 0.00 0.82 -0.02 33 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.07 -0.02 40 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.32 -0.02 47 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.57 -0.02 53 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.82 -0.02 59 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.07 -0.02 64 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.32 -0.02 69 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.57 -0.02 74 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 30 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 0.02 +0.01 24 0 34 0
27NOV26 4.00 P 0.00 0.00 0.00 0.03 +0.01 23 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 0.06 0.06 0.06 0.06 0.00 21 30 482 +30
27NOV26 4.30 P 0.00 0.00 0.00 0.09 0.00 21 0 3,367 0
27NOV26 4.40 P 0.00 0.00 0.00 0.14 0.00 22 0 3,049 0
27NOV26 4.50 P 0.00 0.00 0.00 0.19 -0.01 22 0 109 0
27NOV26 4.60 P 0.00 0.00 0.00 0.26 -0.01 23 0 636 0
27NOV26 4.70 P 0.00 0.00 0.00 0.33 -0.01 23 0 413 0
27NOV26 4.80 P 0.00 0.00 0.00 0.41 -0.01 24 0 73 0
27NOV26 4.90 P 0.00 0.00 0.00 0.49 -0.02 23 0 1 0
27NOV26 5.00 P 0.00 0.00 0.00 0.58 -0.02 24 0 54 0
27NOV26 5.25 P 0.00 0.00 0.00 0.82 -0.02 26 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.07 -0.02 32 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.32 -0.02 37 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.57 -0.02 42 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.82 -0.02 47 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.07 -0.02 51 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.32 -0.02 55 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.57 -0.02 59 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 0.00 23 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 0.00 22 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 0.00 21 0 376 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 -0.01 21 0 3,373 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 -0.01 20 0 2,519 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 -0.01 21 0 595 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 0.00 21 0 1,200 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 0.00 21 0 8,067 0
30DEC26 4.60 P 0.00 0.00 0.00 0.28 -0.02 21 0 1,271 0
30DEC26 4.70 P 0.00 0.00 0.00 0.35 -0.02 22 0 3,661 0
30DEC26 4.80 P 0.43 0.43 0.43 0.43 -0.01 23 30 400 -30
30DEC26 4.90 P 0.00 0.00 0.00 0.51 -0.02 23 0 1,393 0
30DEC26 5.00 P 0.00 0.00 0.00 0.60 -0.01 24 0 2,357 0
30DEC26 5.25 P 0.00 0.00 0.00 0.82 -0.02 23 0 1,603 0
30DEC26 5.50 P 0.00 0.00 0.00 1.07 -0.02 28 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.32 -0.02 32 0 319 0
30DEC26 6.00 P 0.00 0.00 0.00 1.57 -0.02 36 0 13 0
30DEC26 6.25 P 0.00 0.00 0.00 1.82 -0.02 40 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.07 -0.02 44 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.32 -0.02 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.57 -0.02 51 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.82 -0.02 54 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.07 -0.02 57 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.32 -0.02 60 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.57 -0.02 63 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.82 -0.02 65 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.03 0.00 23 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.04 0.00 23 0 8 0
30MAR27 3.80 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 -0.01 21 0 29 0
30MAR27 4.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 366 0
30MAR27 4.10 P 0.00 0.00 0.00 0.11 -0.01 21 0 43 0
30MAR27 4.20 P 0.00 0.00 0.00 0.15 -0.01 22 0 291 0
30MAR27 4.30 P 0.00 0.00 0.00 0.18 -0.02 21 0 1,568 0
30MAR27 4.40 P 0.00 0.00 0.00 0.23 -0.01 21 0 46 0
30MAR27 4.50 P 0.00 0.00 0.00 0.28 -0.01 21 0 326 0
30MAR27 4.60 P 0.00 0.00 0.00 0.34 -0.02 21 0 146 0
30MAR27 4.70 P 0.00 0.00 0.00 0.41 -0.01 22 0 246 0
30MAR27 4.80 P 0.00 0.00 0.00 0.48 -0.01 22 0 439 0
30MAR27 4.90 P 0.00 0.00 0.00 0.56 -0.01 23 0 221 0
30MAR27 5.00 P 0.00 0.00 0.00 0.64 -0.02 23 0 293 0
30MAR27 5.25 P 0.00 0.00 0.00 0.86 -0.02 25 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.10 -0.02 28 0 33 0
30MAR27 5.75 P 0.00 0.00 0.00 1.35 -0.03 32 0 12 0
30MAR27 6.00 P 0.00 0.00 0.00 1.57 -0.02 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.82 -0.02 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.07 -0.02 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.32 -0.02 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.57 -0.02 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.82 -0.02 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.07 -0.02 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.32 -0.02 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.57 -0.02 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 0.00 22 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.10 -0.01 22 0 495 0
29JUN27 3.90 P 0.00 0.00 0.00 0.13 -0.01 22 0 21 0
29JUN27 4.00 P 0.00 0.00 0.00 0.16 -0.01 22 0 330 0
29JUN27 4.10 P 0.00 0.00 0.00 0.20 0.00 22 0 18 0
29JUN27 4.20 P 0.22 0.22 0.22 0.23 -0.01 22 2 44 +2
29JUN27 4.30 P 0.00 0.00 0.00 0.28 -0.01 22 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.33 -0.01 22 0 472 0
29JUN27 4.50 P 0.00 0.00 0.00 0.38 -0.01 22 0 178 0
29JUN27 4.60 P 0.00 0.00 0.00 0.44 -0.02 22 0 168 0
29JUN27 4.70 P 0.00 0.00 0.00 0.50 -0.01 22 0 324 0
29JUN27 4.80 P 0.00 0.00 0.00 0.56 -0.02 21 0 43 0
29JUN27 4.90 P 0.00 0.00 0.00 0.63 -0.01 21 0 95 0
29JUN27 5.00 P 0.00 0.00 0.00 0.70 -0.02 21 0 176 0
29JUN27 5.25 P 0.00 0.00 0.00 0.90 -0.02 21 0 31 0
29JUN27 5.50 P 0.00 0.00 0.00 1.11 -0.02 21 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.35 -0.03 23 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.57 -0.02 21 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.82 -0.02 24 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.07 -0.02 27 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.32 -0.02 30 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.57 -0.02 32 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.82 -0.02 35 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.07 -0.02 37 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.10 -0.01 24 0 6 0
29SEP27 3.70 P 0.00 0.00 0.00 0.13 -0.01 24 0 1 0
29SEP27 3.80 P 0.00 0.00 0.00 0.16 -0.01 24 0 13 0
29SEP27 3.90 P 0.00 0.00 0.00 0.20 0.00 25 0 1 0
29SEP27 4.00 P 0.00 0.00 0.00 0.23 -0.01 24 0 21 0
29SEP27 4.10 P 0.00 0.00 0.00 0.27 -0.01 24 0 5 0
29SEP27 4.20 P 0.00 0.00 0.00 0.32 0.00 25 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 0.42 -0.01 25 0 60 0
29SEP27 4.50 P 0.47 0.47 0.47 0.48 0.00 25 30 128 +30
29SEP27 4.60 P 0.00 0.00 0.00 0.54 -0.01 25 0 39 0
29SEP27 4.70 P 0.00 0.00 0.00 0.60 -0.02 25 0 30 0
29SEP27 4.80 P 0.00 0.00 0.00 0.67 -0.02 26 0 30 0
29SEP27 4.90 P 0.00 0.00 0.00 0.74 -0.02 26 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.81 -0.02 26 0 30 0
29SEP27 5.25 P 0.00 0.00 0.00 1.00 -0.03 26 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.21 -0.02 27 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.43 -0.02 28 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.66 -0.02 30 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.89 -0.02 31 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.13 -0.02 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.36 -0.02 33 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.60 -0.02 34 0 2 0
TOTAL PUT 1,091 66,759 +59
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$ 25.540
29SEP26 17.50 C 0.00 0.00 0.00 8.05 +0.28 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.55 +0.28 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.05 +0.28 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.55 +0.28 0 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 6.05 +0.28 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.55 +0.28 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.55 +0.28 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.55 +0.27 0 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 2.56 +0.28 35 0 442 0
29SEP26 24.00 C 0.00 0.00 0.00 1.61 +0.26 35 0 395 0
29SEP26 25.00 C 0.77 0.77 0.75 0.81 +0.21 34 33 622 0
29SEP26 26.00 C 0.32 0.32 0.23 0.29 +0.08 33 253 370 -21
29SEP26 27.00 C 0.09 0.10 0.09 0.08 +0.03 34 89 1,503 +37
29SEP26 28.00 C 0.08 0.08 0.04 0.02 +0.01 36 70 820 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 687 0
29SEP26 30.00 C 0.02 0.02 0.02 0.01 0.00 52 34 463 -15
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 421 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 376 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 78 0 359 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 86 0 489 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 93 0 300 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 101 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 108 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 114 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 121 0 70 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 127 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 133 0 56 0
29OCT26 17.50 C 0.00 0.00 0.00 8.09 +0.27 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.60 +0.28 43 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.10 +0.28 38 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.60 +0.28 33 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.11 +0.28 37 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.62 +0.28 37 0 11 0
29OCT26 21.00 C 0.00 0.00 0.00 4.65 +0.27 36 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 3.73 +0.26 36 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 2.87 +0.24 36 0 180 0
29OCT26 24.00 C 0.00 0.00 0.00 2.12 +0.25 36 0 80 0
29OCT26 25.00 C 1.36 1.36 1.36 1.45 +0.17 34 20 168 0
29OCT26 26.00 C 1.03 1.03 0.87 0.97 +0.13 35 16 415 +14
29OCT26 27.00 C 0.63 0.66 0.63 0.62 +0.07 35 606 744 +332
29OCT26 28.00 C 0.47 0.47 0.41 0.40 +0.07 36 59 854 -15
29OCT26 29.00 C 0.29 0.29 0.29 0.23 +0.05 36 1 556 0
29OCT26 30.00 C 0.20 0.20 0.20 0.13 +0.03 36 105 428 +39
29OCT26 31.00 C 0.00 0.00 0.00 0.07 +0.02 36 0 604 0
29OCT26 32.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 84 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 0.00 37 0 99 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 81 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 13 0
27NOV26 17.50 C 0.00 0.00 0.00 8.09 +0.27 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.60 +0.28 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.10 +0.28 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.60 +0.27 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.12 +0.27 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.65 +0.27 20 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 4.81 +0.24 35 0 45 0
27NOV26 22.00 C 0.00 0.00 0.00 3.96 +0.33 36 0 30 0
27NOV26 23.00 C 0.00 0.00 0.00 3.18 +0.28 36 0 98 0
27NOV26 24.00 C 2.41 2.48 2.41 2.42 +0.16 34 39 279 +39
27NOV26 25.00 C 0.00 0.00 0.00 1.85 +0.13 34 0 176 0
27NOV26 26.00 C 0.00 0.00 0.00 1.38 +0.11 35 0 153 0
27NOV26 27.00 C 0.99 0.99 0.99 1.00 +0.08 35 8 213 +8
27NOV26 28.00 C 0.00 0.00 0.00 0.71 +0.04 35 0 163 0
27NOV26 29.00 C 0.00 0.00 0.00 0.53 +0.05 36 0 142 0
27NOV26 30.00 C 0.00 0.00 0.00 0.36 +0.03 36 0 82 0
27NOV26 31.00 C 0.00 0.00 0.00 0.24 +0.02 36 0 157 0
27NOV26 32.00 C 0.00 0.00 0.00 0.16 +0.02 36 0 121 0
27NOV26 33.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 121 0
27NOV26 34.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 77 0
27NOV26 35.00 C 0.00 0.00 0.00 0.04 0.00 36 0 85 0
27NOV26 36.00 C 0.00 0.00 0.00 0.03 0.00 37 0 94 0
27NOV26 37.00 C 0.00 0.00 0.00 0.02 0.00 37 0 68 0
30DEC26 17.50 C 0.00 0.00 0.00 8.14 +0.24 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.66 +0.26 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.10 +0.16 0 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 6.72 +0.26 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.24 +0.24 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.68 +0.25 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.91 +0.31 32 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 4.06 +0.23 32 0 35 0
30DEC26 23.00 C 0.00 0.00 0.00 3.46 +0.32 36 0 29 0
30DEC26 24.00 C 0.00 0.00 0.00 2.72 +0.19 34 0 180 0
30DEC26 25.00 C 2.13 2.13 2.13 2.19 +0.19 35 15 182 +15
30DEC26 26.00 C 0.00 0.00 0.00 1.74 +0.18 35 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 1.37 +0.15 36 0 378 0
30DEC26 28.00 C 0.00 0.00 0.00 1.07 +0.11 36 0 578 0
30DEC26 29.00 C 0.84 0.84 0.84 0.81 +0.10 36 3 167 +3
30DEC26 30.00 C 0.00 0.00 0.00 0.60 +0.08 36 0 136 0
30DEC26 31.00 C 0.00 0.00 0.00 0.44 +0.07 36 0 136 0
30DEC26 32.00 C 0.46 0.46 0.46 0.32 +0.05 36 7 85 0
30DEC26 33.00 C 0.00 0.00 0.00 0.23 +0.04 36 0 47 0
30DEC26 34.00 C 0.00 0.00 0.00 0.16 +0.02 36 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.11 +0.01 36 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 20 0
30DEC26 38.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 77 0
30MAR27 17.50 C 0.00 0.00 0.00 8.17 +0.25 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.71 +0.23 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.28 +0.32 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.85 +0.31 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.44 +0.19 35 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 6.10 +0.32 37 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 5.35 +0.34 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.66 +0.23 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.07 +0.31 38 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 3.56 +0.32 39 0 32 0
30MAR27 25.00 C 0.00 0.00 0.00 3.07 +0.30 39 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 2.64 +0.24 39 0 429 0
30MAR27 27.00 C 0.00 0.00 0.00 2.24 +0.22 39 0 670 0
30MAR27 28.00 C 0.00 0.00 0.00 1.89 +0.13 39 0 506 0
30MAR27 29.00 C 0.00 0.00 0.00 1.60 +0.12 39 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 1.34 +0.10 39 0 80 0
30MAR27 31.00 C 0.00 0.00 0.00 1.12 +0.10 39 0 2,045 0
30MAR27 32.00 C 0.00 0.00 0.00 0.94 +0.08 39 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 0.77 +0.06 39 0 70 0
30MAR27 34.00 C 0.00 0.00 0.00 0.65 +0.06 39 0 6 0
30MAR27 35.00 C 0.00 0.00 0.00 0.53 +0.05 39 0 76 0
30MAR27 36.00 C 0.00 0.00 0.00 0.44 +0.04 39 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.36 +0.04 39 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.30 +0.03 39 0 38 0
29JUN27 17.50 C 0.00 0.00 0.00 8.50 +0.22 39 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.09 +0.35 39 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 7.71 +0.24 39 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.37 +0.40 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.00 +0.39 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.64 +0.38 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.96 +0.25 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.32 +0.22 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.79 +0.24 40 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 4.26 +0.24 40 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 3.79 +0.24 40 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 3.36 +0.22 40 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 2.91 +0.12 39 0 308 0
29JUN27 28.00 C 0.00 0.00 0.00 2.65 +0.18 40 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 2.33 +0.14 40 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 2.05 +0.10 40 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 1.79 +0.09 40 0 90 0
29JUN27 32.00 C 0.00 0.00 0.00 1.58 +0.09 40 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 1.37 +0.08 40 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 1.21 +0.07 40 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 1.05 +0.10 40 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 0.89 +0.05 39 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 0.80 +0.07 40 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.69 +0.04 40 0 44 0
29SEP27 17.50 C 0.00 0.00 0.00 8.73 +0.16 38 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.36 +0.18 38 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.99 +0.16 38 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.64 +0.16 38 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.29 +0.16 38 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.95 +0.15 38 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.30 +0.11 38 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.72 +0.16 38 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.29 +0.26 39 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.79 +0.25 39 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.34 +0.16 39 0 76 0
29SEP27 26.00 C 0.00 0.00 0.00 3.92 +0.21 39 0 90 0
29SEP27 27.00 C 0.00 0.00 0.00 3.58 +0.23 40 0 55 0
29SEP27 28.00 C 0.00 0.00 0.00 3.25 +0.19 40 0 61 0
29SEP27 29.00 C 0.00 0.00 0.00 2.95 +0.19 40 0 68 0
29SEP27 30.00 C 0.00 0.00 0.00 2.69 +0.17 40 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.44 +0.15 40 0 117 0
29SEP27 32.00 C 0.00 0.00 0.00 2.17 +0.09 40 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 1.97 +0.09 40 0 19 0
29SEP27 34.00 C 0.00 0.00 0.00 1.77 +0.10 40 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 1.58 +0.07 40 0 0 0
29SEP27 36.00 C 1.50 1.50 1.50 1.43 +0.10 40 1 50 +1
TOTAL CALL 1,359 22,444 +437
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 115 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 100 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 175 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 168 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 504 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 334 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 -0.03 34 0 2,136 0
29SEP26 25.00 P 0.31 0.32 0.25 0.25 -0.11 34 311 1,356 +48
29SEP26 26.00 P 0.92 0.92 0.92 0.77 -0.16 36 22 1,110 0
29SEP26 27.00 P 1.64 1.73 1.53 1.53 -0.24 35 27 508 -20
29SEP26 28.00 P 0.00 0.00 0.00 2.47 -0.35 36 0 983 0
29SEP26 29.00 P 0.00 0.00 0.00 3.56 -0.29 68 0 346 0
29SEP26 30.00 P 0.00 0.00 0.00 4.59 -0.29 87 0 53 -317
29SEP26 31.00 P 0.00 0.00 0.00 5.62 -0.29 104 0 15 -98
29SEP26 32.00 P 0.00 0.00 0.00 6.61 -0.33 115 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 7.57 -0.30 118 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.57 -0.27 129 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.56 -0.35 136 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.58 -0.24 151 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.65 -0.20 175 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.57 -0.26 166 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.65 -0.32 193 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.65 -0.24 202 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.58 -0.36 193 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 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 53 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 20.00 P 0.06 0.06 0.06 0.02 0.00 38 2 76 0
29OCT26 21.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 167 0
29OCT26 22.00 P 0.19 0.19 0.19 0.12 -0.02 36 2 297 +2
29OCT26 23.00 P 0.00 0.00 0.00 0.27 -0.04 36 0 467 0
29OCT26 24.00 P 0.61 0.61 0.61 0.53 -0.06 36 8 311 0
29OCT26 25.00 P 1.01 1.02 1.00 0.91 -0.11 37 77 610 +30
29OCT26 26.00 P 0.00 0.00 0.00 1.43 -0.15 37 0 887 0
29OCT26 27.00 P 2.16 2.16 2.16 2.09 -0.18 38 15 400 +14
29OCT26 28.00 P 0.00 0.00 0.00 2.86 -0.22 39 0 370 0
29OCT26 29.00 P 0.00 0.00 0.00 3.62 -0.35 36 0 482 0
29OCT26 30.00 P 0.00 0.00 0.00 4.66 -0.27 44 0 225 0
29OCT26 31.00 P 0.00 0.00 0.00 5.65 -0.27 50 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 6.66 -0.28 56 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.68 -0.23 63 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.70 -0.19 69 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.68 -0.23 73 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.67 -0.21 77 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.70 -0.19 84 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.64 -0.24 83 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 6 0
27NOV26 19.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 34 0
27NOV26 20.00 P 0.15 0.15 0.15 0.08 -0.02 36 2 38 0
27NOV26 21.00 P 0.25 0.25 0.25 0.17 -0.03 36 34 286 +19
27NOV26 22.00 P 0.00 0.00 0.00 0.31 -0.06 36 0 47 0
27NOV26 23.00 P 0.00 0.00 0.00 0.54 -0.08 36 0 298 0
27NOV26 24.00 P 0.98 0.98 0.98 0.85 -0.12 36 2 192 0
27NOV26 25.00 P 1.45 1.45 1.45 1.28 -0.15 37 2 253 +2
27NOV26 26.00 P 0.00 0.00 0.00 1.81 -0.17 37 0 383 0
27NOV26 27.00 P 0.00 0.00 0.00 2.44 -0.20 37 0 326 0
27NOV26 28.00 P 0.00 0.00 0.00 3.07 -0.32 36 0 206 0
27NOV26 29.00 P 0.00 0.00 0.00 3.85 -0.36 36 0 89 0
27NOV26 30.00 P 0.00 0.00 0.00 4.83 -0.26 41 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 5.75 -0.27 43 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 6.71 -0.28 46 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.70 -0.29 50 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.72 -0.23 55 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.68 -0.26 56 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.67 -0.29 59 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.70 -0.20 64 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.09 -0.01 36 0 28 0
30DEC26 19.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 121 0
30DEC26 19.50 P 0.00 0.00 0.00 0.17 -0.01 36 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.23 -0.02 36 0 489 0
30DEC26 21.00 P 0.00 0.00 0.00 0.39 -0.03 36 0 201 0
30DEC26 22.00 P 0.00 0.00 0.00 0.62 -0.04 36 0 729 0
30DEC26 23.00 P 0.00 0.00 0.00 0.92 -0.07 36 0 546 0
30DEC26 24.00 P 1.30 1.30 1.30 1.30 -0.11 36 8 485 -7
30DEC26 25.00 P 1.82 1.85 1.82 1.78 -0.14 36 45 221 +15
30DEC26 26.00 P 2.41 2.41 2.41 2.33 -0.19 36 15 288 +15
30DEC26 27.00 P 3.00 3.00 3.00 2.98 -0.21 37 15 298 +15
30DEC26 28.00 P 0.00 0.00 0.00 3.64 -0.29 36 0 379 0
30DEC26 29.00 P 0.00 0.00 0.00 4.54 -0.19 39 0 265 0
30DEC26 30.00 P 0.00 0.00 0.00 5.38 -0.21 40 0 260 0
30DEC26 31.00 P 0.00 0.00 0.00 6.26 -0.22 41 0 105 0
30DEC26 32.00 P 0.00 0.00 0.00 7.18 -0.23 43 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.12 -0.25 45 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 9.08 -0.26 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.98 -0.34 47 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 11.02 -0.30 51 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.99 -0.34 53 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.88 -0.25 51 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 13.85 -0.22 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.25 -0.02 39 0 27 0
30MAR27 18.00 P 0.41 0.41 0.41 0.31 -0.03 39 4 26 +4
30MAR27 18.50 P 0.00 0.00 0.00 0.39 -0.03 39 0 3 0
30MAR27 19.00 P 0.47 0.47 0.47 0.48 -0.02 39 4 6 +4
30MAR27 19.50 P 0.00 0.00 0.00 0.58 -0.03 39 0 121 0
30MAR27 20.00 P 0.00 0.00 0.00 0.67 -0.04 38 0 140 0
30MAR27 21.00 P 0.00 0.00 0.00 0.91 -0.05 38 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.22 -0.07 38 0 161 0
30MAR27 23.00 P 0.00 0.00 0.00 1.59 -0.09 38 0 66 0
30MAR27 24.00 P 0.00 0.00 0.00 2.02 -0.11 37 0 125 0
30MAR27 25.00 P 0.00 0.00 0.00 2.55 -0.11 38 0 1,601 0
30MAR27 26.00 P 0.00 0.00 0.00 3.06 -0.21 37 0 383 0
30MAR27 27.00 P 0.00 0.00 0.00 3.68 -0.24 37 0 686 0
30MAR27 28.00 P 0.00 0.00 0.00 4.36 -0.26 38 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 5.12 -0.21 38 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 5.93 -0.31 39 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 6.74 -0.32 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.60 -0.32 41 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.45 -0.35 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.34 -0.37 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.25 -0.38 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.17 -0.39 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.15 -0.35 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.09 -0.31 45 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.51 -0.03 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.61 -0.04 40 0 39 0
29JUN27 18.50 P 0.00 0.00 0.00 0.72 -0.04 40 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.83 -0.05 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.97 -0.05 40 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 1.11 -0.05 40 0 36 0
29JUN27 21.00 P 0.00 0.00 0.00 1.41 -0.09 39 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 1.75 -0.12 39 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 2.16 -0.12 39 0 76 0
29JUN27 24.00 P 0.00 0.00 0.00 2.64 -0.13 39 0 95 0
29JUN27 25.00 P 0.00 0.00 0.00 3.17 -0.14 39 0 122 0
29JUN27 26.00 P 0.00 0.00 0.00 3.69 -0.19 39 0 291 0
29JUN27 27.00 P 0.00 0.00 0.00 4.35 -0.18 39 0 224 0
29JUN27 28.00 P 0.00 0.00 0.00 5.01 -0.20 39 0 202 0
29JUN27 29.00 P 0.00 0.00 0.00 5.72 -0.18 40 0 72 0
29JUN27 30.00 P 0.00 0.00 0.00 6.48 -0.16 40 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 7.26 -0.15 41 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.05 -0.16 41 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 8.88 -0.21 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.72 -0.26 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.58 -0.20 42 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.45 -0.30 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.34 -0.31 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.31 -0.25 43 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 0.78 -0.04 40 0 1 0
29SEP27 18.00 P 0.00 0.00 0.00 0.89 -0.05 40 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 1.03 -0.05 40 0 31 0
29SEP27 19.00 P 0.00 0.00 0.00 1.17 -0.06 40 0 46 0
29SEP27 19.50 P 0.00 0.00 0.00 1.32 -0.06 40 0 1 0
29SEP27 20.00 P 0.00 0.00 0.00 1.49 -0.07 40 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.85 -0.07 40 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.27 -0.05 40 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.68 -0.10 40 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.17 -0.10 40 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 3.71 -0.14 40 0 10 0
29SEP27 26.00 P 0.00 0.00 0.00 4.28 -0.17 40 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 4.88 -0.19 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.55 -0.21 41 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.28 -0.16 41 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.02 -0.10 42 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.77 -0.12 42 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.55 -0.11 42 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.34 -0.11 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.15 -0.12 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.99 -0.12 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.82 -0.15 43 0 0 0
TOTAL PUT 595 25,672 -274
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 0.00 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.04 0.00 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.79 0.00 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.54 0.00 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.29 0.00 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.04 0.00 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.80 0.00 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.55 0.00 24 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.32 0.00 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 126 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 0.00 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 25 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.35 0.00 19 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 0.00 20 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 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.18 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.98 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.79 -0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.63 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.49 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.37 0.00 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 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 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 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.18 0.00 21 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 22 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 1.14 -0.01 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 0.00 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 0.46 -0.01 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.30 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.19 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.11 0.00 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 0.00 145 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.25 0.00 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.46 -0.01 0 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 30 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 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.27 0.00 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 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.67 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.04 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.48 0.00 22 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 22 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 0.00 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 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.30 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.40 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.51 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.64 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.79 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.13 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.53 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.98 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.440
29SEP26 1.55 C 0.00 0.00 0.00 0.89 -0.07 0 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.84 -0.07 0 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.79 -0.07 0 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.74 -0.07 0 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.69 -0.07 0 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.64 -0.07 0 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.59 -0.07 0 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.54 -0.07 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.49 -0.07 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.44 -0.07 0 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.35 -0.06 77 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 0.24 -0.07 0 0 54 0
29SEP26 2.30 C 0.00 0.00 0.00 0.15 -0.06 38 0 126 0
29SEP26 2.40 C 0.00 0.00 0.00 0.08 -0.05 42 0 566 0
29SEP26 2.50 C 0.00 0.00 0.00 0.04 -0.03 47 0 154 0
29SEP26 2.60 C 0.03 0.04 0.03 0.02 -0.02 52 4 356 +4
29SEP26 2.70 C 0.00 0.00 0.00 0.01 -0.01 57 0 162 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 71 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 97 0 256 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 108 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 119 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 130 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 140 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 149 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 158 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 167 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 183 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 191 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 198 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 213 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 226 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 256 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 270 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.90 -0.06 75 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.85 -0.06 70 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.80 -0.06 66 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.75 -0.06 61 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.70 -0.06 56 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.65 -0.06 52 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.60 -0.06 48 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.55 -0.06 43 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.50 -0.06 39 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.45 -0.06 35 0 30 0
29OCT26 2.10 C 0.00 0.00 0.00 0.36 -0.06 38 0 60 0
29OCT26 2.20 C 0.00 0.00 0.00 0.28 -0.06 40 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.21 -0.05 40 0 61 0
29OCT26 2.40 C 0.00 0.00 0.00 0.15 -0.05 40 0 309 0
29OCT26 2.50 C 0.14 0.14 0.11 0.11 -0.04 42 261 421 +63
29OCT26 2.60 C 0.00 0.00 0.00 0.08 -0.03 44 0 199 0
29OCT26 2.70 C 0.00 0.00 0.00 0.05 -0.03 43 0 104 0
29OCT26 2.80 C 0.00 0.00 0.00 0.04 -0.02 47 0 34 0
29OCT26 2.90 C 0.00 0.00 0.00 0.02 -0.02 43 0 10 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 29 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 -0.01 46 0 27 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 - 60 0 0 -
27NOV26 1.60 C 0.00 0.00 0.00 0.85 -0.06 43 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.80 -0.06 39 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.76 -0.06 53 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.71 -0.06 50 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.66 -0.06 46 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.61 -0.06 42 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.57 -0.05 46 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.52 -0.06 42 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.48 -0.06 44 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.39 -0.06 40 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.32 -0.05 41 0 60 0
27NOV26 2.30 C 0.00 0.00 0.00 0.25 -0.05 40 0 264 0
27NOV26 2.40 C 0.00 0.00 0.00 0.20 -0.04 42 0 342 0
27NOV26 2.50 C 0.00 0.00 0.00 0.16 -0.04 43 0 370 0
27NOV26 2.60 C 0.00 0.00 0.00 0.13 -0.03 45 0 274 0
27NOV26 2.70 C 0.00 0.00 0.00 0.10 -0.02 45 0 110 0
27NOV26 2.80 C 0.00 0.00 0.00 0.07 -0.03 44 0 105 0
27NOV26 2.90 C 0.07 0.07 0.07 0.06 -0.01 47 30 47 +20
27NOV26 3.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 9 0
27NOV26 3.10 C 0.00 0.00 0.00 0.03 -0.01 45 0 4 0
27NOV26 3.20 C 0.00 0.00 0.00 0.02 -0.01 45 0 6 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 -0.01 41 0 6 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 - 45 0 0 -
30DEC26 1.55 C 0.00 0.00 0.00 0.90 -0.07 0 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.86 -0.06 46 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.81 -0.07 42 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.76 -0.07 39 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.71 -0.07 36 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.67 -0.06 41 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.62 -0.07 38 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.58 -0.06 40 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.54 -0.06 41 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.49 -0.07 38 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.42 -0.06 40 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.34 -0.05 38 0 180 0
30DEC26 2.30 C 0.00 0.00 0.00 0.28 -0.05 38 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.24 -0.04 41 0 390 0
30DEC26 2.50 C 0.00 0.00 0.00 0.19 -0.04 41 0 390 0
30DEC26 2.60 C 0.00 0.00 0.00 0.16 -0.03 42 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.13 -0.03 43 0 124 0
30DEC26 2.80 C 0.00 0.00 0.00 0.10 -0.03 42 0 62 0
30DEC26 2.90 C 0.00 0.00 0.00 0.08 -0.02 43 0 7 0
30DEC26 3.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.05 -0.01 43 0 34 0
30DEC26 3.20 C 0.00 0.00 0.00 0.04 -0.01 44 0 4 0
30DEC26 3.30 C 0.00 0.00 0.00 0.03 -0.01 43 0 6 0
30DEC26 3.40 C 0.00 0.00 0.00 0.02 -0.01 42 0 9 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30DEC26 3.70 C 0.02 0.02 0.02 0.01 0.00 43 3 5 +3
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.93 -0.06 42 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.88 -0.06 39 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.84 -0.06 41 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.79 -0.06 39 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.75 -0.06 40 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.71 -0.06 40 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.67 -0.06 40 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.63 -0.06 40 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.59 -0.06 39 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.55 -0.06 39 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.49 -0.05 40 0 30 0
30MAR27 2.20 C 0.00 0.00 0.00 0.43 -0.05 41 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.37 -0.05 40 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.32 -0.04 40 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.28 -0.04 41 0 30 0
30MAR27 2.60 C 0.00 0.00 0.00 0.24 -0.04 41 0 100 0
30MAR27 2.70 C 0.00 0.00 0.00 0.20 -0.03 40 0 78 0
30MAR27 2.80 C 0.00 0.00 0.00 0.18 -0.02 42 0 2 0
30MAR27 2.90 C 0.00 0.00 0.00 0.15 -0.03 41 0 30 0
30MAR27 3.00 C 0.00 0.00 0.00 0.13 -0.03 42 0 90 0
30MAR27 3.10 C 0.00 0.00 0.00 0.11 -0.02 42 0 6 0
30MAR27 3.20 C 0.00 0.00 0.00 0.09 -0.03 41 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.07 -0.01 42 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 7 0
30MAR27 3.60 C 0.00 0.00 0.00 0.05 -0.01 43 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.04 -0.01 42 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.03 -0.01 41 0 3 0
30MAR27 3.90 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.96 -0.06 42 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.91 -0.06 40 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.87 -0.06 40 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.83 -0.06 40 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.79 -0.06 40 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.75 -0.06 40 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.72 -0.05 41 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.68 -0.06 40 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.64 -0.06 39 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.61 -0.06 40 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.55 -0.05 40 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.49 -0.05 40 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.44 -0.05 41 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.39 -0.04 40 0 200 0
29JUN27 2.50 C 0.00 0.00 0.00 0.35 -0.05 41 0 236 0
29JUN27 2.60 C 0.00 0.00 0.00 0.31 -0.04 41 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.27 -0.04 40 0 30 0
29JUN27 2.80 C 0.00 0.00 0.00 0.24 -0.04 41 0 90 0
29JUN27 2.90 C 0.00 0.00 0.00 0.21 -0.04 40 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.19 -0.03 41 0 34 0
29JUN27 3.10 C 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.15 -0.02 41 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.13 -0.02 41 0 2 0
29JUN27 3.40 C 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.10 -0.02 41 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.09 -0.01 42 0 18 0
29SEP27 1.60 C 0.00 0.00 0.00 0.94 -0.06 40 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.90 -0.06 39 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.86 -0.06 39 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.83 -0.05 40 0 0 0
29SEP27 1.80 C 0.85 0.85 0.85 0.79 -0.06 40 2 7 +2
29SEP27 1.85 C 0.00 0.00 0.00 0.76 -0.05 41 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.72 -0.06 40 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.69 -0.05 40 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.66 -0.05 40 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.60 -0.05 40 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.55 -0.05 41 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.50 -0.05 41 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.46 -0.04 42 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.41 -0.05 41 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.38 -0.04 42 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.34 -0.04 41 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.30 -0.04 41 0 25 0
29SEP27 2.90 C 0.00 0.00 0.00 0.27 -0.04 41 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.25 -0.03 41 0 2 0
29SEP27 3.10 C 0.00 0.00 0.00 0.22 -0.03 41 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.20 -0.03 41 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.18 -0.03 41 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.16 - 41 0 0 -
TOTAL CALL 300 8,396 +92
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 161 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 140 0 143 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 129 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 119 0 4 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 109 0 73 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 79 0 340 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 +0.01 52 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.05 +0.02 51 0 85 0
29SEP26 2.50 P 0.00 0.00 0.00 0.10 +0.03 48 0 26 0
29SEP26 2.60 P 0.00 0.00 0.00 0.18 +0.05 54 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.27 +0.06 59 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.37 +0.06 73 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.47 +0.06 87 0 10 0
29SEP26 3.00 P 0.00 0.00 0.00 0.57 +0.06 99 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.67 +0.06 111 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.77 +0.06 123 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.87 +0.06 133 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.97 +0.06 143 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.07 +0.06 153 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.17 +0.06 162 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.27 +0.06 171 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.37 +0.06 180 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.47 +0.06 188 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.57 +0.06 196 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.67 +0.06 204 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.77 +0.06 211 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.87 +0.06 218 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.97 +0.06 225 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.07 +0.06 232 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.17 +0.06 238 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.27 +0.06 245 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.37 +0.06 251 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.47 +0.06 257 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.57 +0.06 263 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.82 +0.06 278 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 61 0 80 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 47 0 28 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 43 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.03 +0.01 48 0 2 0
29OCT26 2.20 P 0.04 0.04 0.04 0.04 0.00 43 1 9 0
29OCT26 2.30 P 0.00 0.00 0.00 0.07 +0.01 43 0 60 0
29OCT26 2.40 P 0.10 0.11 0.10 0.11 +0.01 42 90 318 +30
29OCT26 2.50 P 0.00 0.00 0.00 0.17 +0.03 45 0 170 0
29OCT26 2.60 P 0.00 0.00 0.00 0.23 +0.03 43 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.31 +0.04 46 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.40 +0.05 50 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.49 +0.06 52 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.58 +0.05 53 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.68 +0.06 59 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.77 +0.05 57 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.87 +0.06 62 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.97 - 66 0 0 -
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.01 0.00 46 0 146 0
27NOV26 1.85 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
27NOV26 1.95 P 0.00 0.00 0.00 0.02 +0.01 43 0 6 0
27NOV26 2.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 4 0
27NOV26 2.10 P 0.00 0.00 0.00 0.05 +0.01 44 0 60 0
27NOV26 2.20 P 0.00 0.00 0.00 0.07 +0.01 42 0 30 0
27NOV26 2.30 P 0.00 0.00 0.00 0.11 +0.02 43 0 57 0
27NOV26 2.40 P 0.16 0.16 0.15 0.15 +0.02 42 60 205 0
27NOV26 2.50 P 0.00 0.00 0.00 0.21 +0.03 44 0 230 0
27NOV26 2.60 P 0.00 0.00 0.00 0.28 +0.04 46 0 4 0
27NOV26 2.70 P 0.00 0.00 0.00 0.35 +0.04 46 0 20 0
27NOV26 2.80 P 0.00 0.00 0.00 0.43 +0.05 47 0 41 0
27NOV26 2.90 P 0.00 0.00 0.00 0.51 +0.05 47 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.60 +0.05 49 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.69 +0.05 50 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.78 +0.06 50 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.88 +0.06 54 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.97 - 52 0 0 -
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
30DEC26 1.80 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30DEC26 1.85 P 0.00 0.00 0.00 0.02 +0.01 41 0 7 0
30DEC26 1.90 P 0.00 0.00 0.00 0.03 +0.01 43 0 5 0
30DEC26 1.95 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.07 +0.01 42 0 270 0
30DEC26 2.20 P 0.00 0.00 0.00 0.10 +0.01 42 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.13 +0.01 40 0 130 0
30DEC26 2.40 P 0.00 0.00 0.00 0.18 +0.02 41 0 311 0
30DEC26 2.50 P 0.00 0.00 0.00 0.24 +0.03 42 0 323 0
30DEC26 2.60 P 0.00 0.00 0.00 0.30 +0.03 42 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.38 +0.04 45 0 30 0
30DEC26 2.80 P 0.00 0.00 0.00 0.45 +0.04 44 0 15 0
30DEC26 2.90 P 0.00 0.00 0.00 0.53 +0.04 45 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.62 +0.05 47 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.70 +0.05 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.79 +0.05 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.88 +0.04 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.98 +0.05 49 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.07 +0.06 47 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.17 +0.06 50 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.27 +0.06 53 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.37 +0.06 55 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.47 +0.06 58 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.57 +0.06 60 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.67 +0.06 63 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.77 +0.06 65 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.87 +0.06 67 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.97 +0.06 69 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.07 +0.06 71 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.17 +0.06 73 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.27 +0.06 75 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.37 +0.06 77 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.47 +0.06 79 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.57 +0.06 81 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.82 +0.06 85 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.03 0.00 39 0 2 0
30MAR27 1.80 P 0.00 0.00 0.00 0.04 0.00 39 0 1 0
30MAR27 1.85 P 0.00 0.00 0.00 0.05 0.00 40 0 1 0
30MAR27 1.90 P 0.00 0.00 0.00 0.06 0.00 40 0 1 0
30MAR27 1.95 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.12 +0.01 41 0 30 0
30MAR27 2.20 P 0.00 0.00 0.00 0.15 +0.01 39 0 30 0
30MAR27 2.30 P 0.00 0.00 0.00 0.20 +0.02 41 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.25 +0.02 41 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.30 +0.02 40 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.37 +0.04 42 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.44 +0.04 42 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.51 +0.03 43 0 46 0
30MAR27 2.90 P 0.00 0.00 0.00 0.59 +0.04 44 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.67 +0.04 44 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.75 +0.04 44 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.83 +0.04 44 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.92 +0.04 45 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.01 +0.05 46 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.10 +0.05 46 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.19 +0.05 46 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.28 +0.05 45 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.37 +0.05 44 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.47 +0.06 45 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.57 +0.06 47 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.67 +0.06 49 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.77 +0.06 51 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.87 +0.06 53 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.97 +0.06 54 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.07 +0.06 56 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.17 +0.06 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.27 +0.06 59 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.02 +0.01 37 0 7 0
29JUN27 1.60 P 0.00 0.00 0.00 0.03 +0.01 38 0 1 0
29JUN27 1.65 P 0.00 0.00 0.00 0.04 +0.01 39 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.05 +0.01 40 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.07 +0.01 40 0 32 0
29JUN27 1.85 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.11 +0.01 40 0 30 0
29JUN27 2.00 P 0.00 0.00 0.00 0.13 +0.02 41 0 73 0
29JUN27 2.10 P 0.00 0.00 0.00 0.16 +0.01 40 0 30 0
29JUN27 2.20 P 0.00 0.00 0.00 0.20 +0.02 40 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.25 +0.02 40 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.30 +0.03 40 0 200 0
29JUN27 2.50 P 0.00 0.00 0.00 0.35 +0.03 40 0 211 0
29JUN27 2.60 P 0.00 0.00 0.00 0.41 +0.03 40 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.48 +0.03 41 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.55 +0.03 41 0 1 0
29JUN27 2.90 P 0.00 0.00 0.00 0.63 +0.04 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.70 +0.03 42 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.79 +0.04 43 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.87 +0.04 43 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.95 +0.04 43 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 1.03 +0.04 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.12 +0.04 43 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.21 +0.05 44 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.12 0.00 39 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.19 +0.01 39 0 2 0
29SEP27 2.20 P 0.00 0.00 0.00 0.24 +0.02 40 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.28 +0.02 39 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.34 +0.03 40 0 20 0
29SEP27 2.50 P 0.00 0.00 0.00 0.39 +0.02 39 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.45 +0.03 40 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.52 +0.03 40 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.59 +0.03 41 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.67 +0.04 42 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.74 +0.04 41 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.82 +0.04 42 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.90 +0.04 42 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.98 +0.04 42 0 10 0
29SEP27 3.40 P 0.00 0.00 0.00 1.06 - 42 0 0 -
TOTAL PUT 151 4,661 +30
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$ 15.730
25SEP26 11.00 C 0.00 0.00 0.00 4.73 -0.18 0 0 0 0
25SEP26 11.25 C 0.00 0.00 0.00 4.48 -0.18 0 0 0 0
25SEP26 11.50 C 0.00 0.00 0.00 4.23 -0.18 0 0 0 0
25SEP26 11.75 C 0.00 0.00 0.00 3.98 -0.18 0 0 0 0
25SEP26 12.00 C 0.00 0.00 0.00 3.73 -0.18 0 0 0 0
25SEP26 12.25 C 0.00 0.00 0.00 3.48 -0.18 0 0 0 0
25SEP26 12.50 C 0.00 0.00 0.00 3.23 -0.18 0 0 0 0
25SEP26 12.75 C 0.00 0.00 0.00 2.98 -0.18 0 0 0 0
25SEP26 13.00 C 0.00 0.00 0.00 2.73 -0.18 0 0 0 0
25SEP26 13.25 C 0.00 0.00 0.00 2.48 -0.18 0 0 0 0
25SEP26 13.50 C 0.00 0.00 0.00 2.23 -0.18 0 0 0 0
25SEP26 13.75 C 0.00 0.00 0.00 1.98 -0.18 0 0 0 0
25SEP26 14.00 C 0.00 0.00 0.00 1.73 -0.19 0 0 0 0
25SEP26 14.25 C 0.00 0.00 0.00 1.48 -0.19 0 0 0 0
25SEP26 14.50 C 0.00 0.00 0.00 1.25 -0.17 55 0 0 0
25SEP26 14.75 C 0.00 0.00 0.00 1.00 -0.18 45 0 0 0
25SEP26 15.00 C 0.00 0.00 0.00 0.77 -0.15 44 0 0 0
25SEP26 15.25 C 0.00 0.00 0.00 0.55 -0.18 41 0 0 0
25SEP26 15.50 C 0.33 0.37 0.33 0.38 -0.16 43 3 2 +2
25SEP26 15.75 C 0.00 0.00 0.00 0.24 -0.15 43 0 1 0
25SEP26 16.00 C 0.20 0.22 0.12 0.14 -0.11 43 22 17 +2
25SEP26 16.25 C 0.14 0.14 0.14 0.08 -0.08 45 2 23 +2
25SEP26 16.50 C 0.08 0.08 0.04 0.04 -0.05 45 25 23 +21
25SEP26 16.75 C 0.00 0.00 0.00 0.02 -0.04 46 0 1 0
25SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 11 0
25SEP26 17.25 C 0.00 0.00 0.00 0.01 -0.01 54 0 18 0
25SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 22 0
25SEP26 17.75 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
25SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 28 0
25SEP26 18.25 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
25SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 87 0 4 0
25SEP26 18.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.24 -0.18 116 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.74 -0.18 103 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.24 -0.18 90 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.74 -0.18 78 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.24 -0.18 67 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.74 -0.18 56 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.24 -0.18 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.74 -0.18 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.26 -0.18 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.80 -0.17 34 0 3 0
29SEP26 15.50 C 0.40 0.43 0.40 0.46 -0.14 37 20 40 +10
29SEP26 16.00 C 0.20 0.21 0.19 0.22 -0.11 38 12 176 +7
29SEP26 16.50 C 0.15 0.15 0.08 0.09 -0.08 38 76 396 +47
29SEP26 17.00 C 0.06 0.06 0.04 0.04 -0.03 41 80 994 -35
29SEP26 17.50 C 0.03 0.03 0.03 0.01 -0.02 40 21 469 -1
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 449 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 315 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 444 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 514 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 79 0 380 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 92 0 441 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 105 0 191 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1,028 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 128 0 607 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 138 0 315 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 148 0 215 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 158 0 169 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 167 0 260 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 175 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 184 0 245 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 191 0 62 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 199 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 206 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 214 0 229 0
02OCT26 11.00 C 0.00 0.00 0.00 4.74 -0.18 74 0 0 0
02OCT26 11.25 C 0.00 0.00 0.00 4.49 -0.18 68 0 0 0
02OCT26 11.50 C 0.00 0.00 0.00 4.24 -0.18 62 0 0 0
02OCT26 11.75 C 0.00 0.00 0.00 3.99 -0.18 56 0 0 0
02OCT26 12.00 C 0.00 0.00 0.00 3.74 -0.18 47 0 0 0
02OCT26 12.25 C 0.00 0.00 0.00 3.49 -0.18 0 0 0 0
02OCT26 12.50 C 0.00 0.00 0.00 3.24 -0.18 0 0 0 0
02OCT26 12.75 C 0.00 0.00 0.00 2.99 -0.18 0 0 0 0
02OCT26 13.00 C 0.00 0.00 0.00 2.74 -0.18 0 0 0 0
02OCT26 13.25 C 0.00 0.00 0.00 2.49 -0.18 0 0 0 0
02OCT26 13.50 C 0.00 0.00 0.00 2.24 -0.19 0 0 0 0
02OCT26 13.75 C 0.00 0.00 0.00 2.00 -0.18 41 0 0 0
02OCT26 14.00 C 0.00 0.00 0.00 1.75 -0.19 36 0 0 0
02OCT26 14.25 C 0.00 0.00 0.00 1.52 -0.18 39 0 0 0
02OCT26 14.50 C 0.00 0.00 0.00 1.27 -0.20 34 0 0 0
02OCT26 14.75 C 0.00 0.00 0.00 1.04 -0.19 33 0 0 0
02OCT26 15.00 C 0.00 0.00 0.00 0.85 -0.22 35 0 0 0
02OCT26 15.25 C 0.75 0.75 0.75 0.67 -0.18 36 1 1 +1
02OCT26 15.50 C 0.00 0.00 0.00 0.52 -0.16 37 0 0 0
02OCT26 15.75 C 0.00 0.00 0.00 0.39 -0.14 37 0 0 0
02OCT26 16.00 C 0.34 0.34 0.34 0.28 -0.13 37 15 15 +15
02OCT26 16.25 C 0.25 0.25 0.25 0.20 -0.10 38 1 1 +1
02OCT26 16.50 C 0.22 0.22 0.17 0.14 -0.08 38 3 24 +2
02OCT26 16.75 C 0.12 0.12 0.12 0.10 -0.06 39 2 26 +2
02OCT26 17.00 C 0.00 0.00 0.00 0.07 -0.05 40 0 17 0
02OCT26 17.25 C 0.00 0.00 0.00 0.04 -0.04 39 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 1 0
02OCT26 18.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.27 -0.18 41 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.75 -0.19 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.24 -0.21 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.81 -0.17 38 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.36 -0.18 38 0 0 0
29OCT26 14.00 C 1.88 1.88 1.86 1.88 -0.23 33 3 18 +3
29OCT26 14.50 C 0.00 0.00 0.00 1.51 -0.23 36 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.17 -0.17 36 0 17 0
29OCT26 15.50 C 1.01 1.01 0.85 0.89 -0.15 37 22 68 +17
29OCT26 16.00 C 0.76 0.76 0.63 0.66 -0.13 38 6 73 +6
29OCT26 16.50 C 0.58 0.58 0.58 0.48 -0.11 38 2 301 -1
29OCT26 17.00 C 0.40 0.40 0.33 0.34 -0.09 38 110 221 +80
29OCT26 17.50 C 0.29 0.29 0.24 0.23 -0.07 38 18 212 +16
29OCT26 18.00 C 0.21 0.22 0.20 0.16 -0.05 39 32 230 -19
29OCT26 18.50 C 0.13 0.13 0.13 0.10 -0.04 39 2 149 +2
29OCT26 19.00 C 0.11 0.11 0.10 0.07 -0.02 39 16 213 0
29OCT26 19.50 C 0.07 0.07 0.07 0.04 -0.02 39 3 288 +3
29OCT26 20.00 C 0.06 0.06 0.06 0.03 -0.01 40 2 255 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 119 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 166 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 160 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 227 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 168 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 163 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 89 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 69 0
27NOV26 11.50 C 0.00 0.00 0.00 4.28 -0.22 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.84 -0.19 38 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.38 -0.19 39 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.94 -0.19 39 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.56 -0.16 41 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.18 -0.22 41 0 51 0
27NOV26 14.50 C 0.00 0.00 0.00 1.89 -0.09 43 0 83 0
27NOV26 15.00 C 0.00 0.00 0.00 1.48 -0.18 39 0 18 0
27NOV26 15.50 C 1.18 1.18 1.18 1.22 -0.15 39 1 7 +1
27NOV26 16.00 C 1.10 1.10 0.97 0.99 -0.14 40 16 51 +16
27NOV26 16.50 C 0.77 0.77 0.77 0.80 -0.12 40 2 29 +2
27NOV26 17.00 C 0.70 0.70 0.70 0.65 -0.10 41 20 59 +20
27NOV26 17.50 C 0.00 0.00 0.00 0.52 -0.08 41 0 50 0
27NOV26 18.00 C 0.00 0.00 0.00 0.41 -0.06 42 0 87 0
27NOV26 18.50 C 0.00 0.00 0.00 0.32 -0.04 42 0 238 0
27NOV26 19.00 C 0.30 0.30 0.30 0.24 -0.04 41 30 91 +12
27NOV26 19.50 C 0.21 0.21 0.21 0.18 -0.03 41 1 164 0
27NOV26 20.00 C 0.19 0.19 0.19 0.14 -0.02 42 2 77 +2
27NOV26 21.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 137 0
27NOV26 22.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 69 0
27NOV26 23.00 C 0.00 0.00 0.00 0.03 0.00 44 0 137 0
27NOV26 24.00 C 0.00 0.00 0.00 0.02 0.00 45 0 4 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 181 0
27NOV26 26.00 C 0.04 0.04 0.04 0.01 0.00 47 1 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 111 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 87 0
30DEC26 10.50 C 0.00 0.00 0.00 5.35 -0.19 42 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 4.88 -0.19 42 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 4.38 -0.22 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.96 -0.22 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.53 -0.21 41 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 3.12 -0.20 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.75 -0.15 41 0 0 0
30DEC26 14.00 C 2.35 2.35 2.35 2.47 -0.07 44 1 11 +1
30DEC26 14.50 C 0.00 0.00 0.00 2.07 -0.14 41 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 1.75 -0.17 40 0 4 0
30DEC26 15.50 C 0.00 0.00 0.00 1.49 -0.14 40 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 1.25 -0.14 40 0 65 0
30DEC26 16.50 C 1.12 1.12 1.12 1.06 -0.12 40 14 86 +14
30DEC26 17.00 C 0.89 0.89 0.89 0.90 -0.11 41 1 729 0
30DEC26 17.50 C 0.76 0.76 0.76 0.75 -0.09 41 1 86 0
30DEC26 18.00 C 0.70 0.70 0.69 0.63 -0.07 41 5 465 +5
30DEC26 18.50 C 0.53 0.53 0.53 0.52 -0.06 41 1 78 0
30DEC26 19.00 C 0.47 0.47 0.47 0.42 -0.05 41 5 231 +5
30DEC26 19.50 C 0.00 0.00 0.00 0.34 -0.05 41 0 531 0
30DEC26 20.00 C 0.35 0.35 0.31 0.28 -0.03 41 41 439 -8
30DEC26 21.00 C 0.00 0.00 0.00 0.18 -0.02 41 0 187 0
30DEC26 22.00 C 0.20 0.20 0.18 0.11 -0.02 41 2 328 +1
30DEC26 23.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 223 0
30DEC26 24.00 C 0.12 0.12 0.12 0.05 -0.01 42 10 133 0
30DEC26 25.00 C 0.07 0.07 0.07 0.03 -0.01 42 1 199 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 0.00 42 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 101 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 124 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 52 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 272 0
30MAR27 10.50 C 0.00 0.00 0.00 5.57 -0.31 44 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 5.15 -0.19 44 0 27 0
30MAR27 11.50 C 0.00 0.00 0.00 4.73 -0.19 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.32 -0.19 43 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.90 -0.25 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.54 -0.24 41 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 3.20 -0.23 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.92 -0.18 42 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.63 -0.15 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.35 -0.16 41 0 220 0
30MAR27 15.50 C 2.07 2.07 2.07 2.10 -0.16 41 15 305 +15
30MAR27 16.00 C 1.82 1.87 1.82 1.88 -0.14 42 16 77 +16
30MAR27 16.50 C 0.00 0.00 0.00 1.68 -0.14 42 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 1.50 -0.13 42 0 430 0
30MAR27 17.50 C 0.00 0.00 0.00 1.34 -0.12 42 0 275 0
30MAR27 18.00 C 0.00 0.00 0.00 1.19 -0.10 42 0 114 0
30MAR27 18.50 C 0.00 0.00 0.00 1.06 -0.10 42 0 310 0
30MAR27 19.00 C 0.95 0.95 0.95 0.94 -0.09 42 1 258 0
30MAR27 19.50 C 0.85 0.85 0.85 0.83 -0.08 42 1 194 0
30MAR27 20.00 C 0.00 0.00 0.00 0.73 -0.08 42 0 957 0
30MAR27 21.00 C 0.65 0.65 0.65 0.56 -0.07 42 3 249 0
30MAR27 22.00 C 0.00 0.00 0.00 0.43 -0.05 42 0 96 0
30MAR27 23.00 C 0.44 0.44 0.44 0.33 -0.04 42 30 178 +30
30MAR27 24.00 C 0.33 0.33 0.33 0.25 -0.04 42 1 18 0
30MAR27 25.00 C 0.00 0.00 0.00 0.19 -0.03 42 0 62 0
30MAR27 26.00 C 0.00 0.00 0.00 0.14 -0.03 42 0 105 0
30MAR27 27.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 105 0
30MAR27 28.00 C 0.16 0.16 0.16 0.08 -0.02 42 1 75 -1
30MAR27 29.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 87 0
30MAR27 30.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 123 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 34 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 29 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 25 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 266 0
29JUN27 11.50 C 0.00 0.00 0.00 4.87 -0.18 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.50 -0.17 42 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.23 -0.20 44 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.91 -0.18 45 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.58 -0.18 44 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 3.26 -0.20 43 0 1 0
29JUN27 14.50 C 0.00 0.00 0.00 2.99 -0.18 43 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.66 -0.24 42 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.50 -0.15 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.28 -0.14 43 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.07 -0.14 43 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 1.88 -0.13 43 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.70 -0.13 43 0 47 0
29JUN27 18.00 C 0.00 0.00 0.00 1.54 -0.12 43 0 48 0
29JUN27 18.50 C 0.00 0.00 0.00 1.39 -0.12 43 0 91 0
29JUN27 19.00 C 0.00 0.00 0.00 1.26 -0.11 43 0 83 0
29JUN27 19.50 C 0.00 0.00 0.00 1.14 -0.10 43 0 65 0
29JUN27 20.00 C 0.00 0.00 0.00 1.03 -0.10 43 0 62 0
29JUN27 21.00 C 0.00 0.00 0.00 0.83 -0.09 42 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 0.67 -0.08 42 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 0.55 -0.07 42 0 26 0
29JUN27 24.00 C 0.00 0.00 0.00 0.44 -0.06 42 0 17 0
29JUN27 25.00 C 0.00 0.00 0.00 0.36 -0.05 42 0 67 0
29JUN27 26.00 C 0.00 0.00 0.00 0.29 -0.04 42 0 22 0
29JUN27 27.00 C 0.00 0.00 0.00 0.23 -0.04 42 0 71 0
29JUN27 28.00 C 0.34 0.34 0.34 0.19 -0.03 42 1 69 0
29JUN27 29.00 C 0.00 0.00 0.00 0.15 -0.03 42 0 73 0
29SEP27 11.50 C 0.00 0.00 0.00 4.99 -0.17 42 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.64 -0.16 42 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.31 -0.15 43 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.99 -0.15 42 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.70 -0.15 42 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.42 -0.14 42 0 4 0
29SEP27 14.50 C 0.00 0.00 0.00 3.17 -0.13 42 0 0 0
29SEP27 15.00 C 3.07 3.07 3.07 2.99 -0.07 44 1 1 +1
29SEP27 15.50 C 0.00 0.00 0.00 2.78 -0.04 44 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.57 -0.13 44 0 25 0
29SEP27 16.50 C 0.00 0.00 0.00 2.36 -0.12 44 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 2.19 -0.11 44 0 18 0
29SEP27 17.50 C 0.00 0.00 0.00 2.01 -0.12 43 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 1.85 -0.11 43 0 25 0
29SEP27 18.50 C 0.00 0.00 0.00 1.71 -0.10 43 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 1.58 -0.09 43 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.45 -0.09 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.34 -0.08 43 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 1.13 -0.08 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.96 -0.07 43 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 0.81 -0.07 43 0 25 0
29SEP27 24.00 C 0.00 0.00 0.00 0.69 -0.05 43 0 0 0
29SEP27 25.00 C 0.77 0.77 0.77 0.59 -0.05 43 1 3 +1
TOTAL CALL 725 24,268 +316
25SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
25SEP26 11.25 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
25SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
25SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
25SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
25SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
25SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
25SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
25SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
25SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 22 0
25SEP26 14.75 P 0.00 0.00 0.00 0.02 0.00 47 0 14 0
25SEP26 15.00 P 0.03 0.04 0.03 0.04 0.00 45 11 21 +10
25SEP26 15.25 P 0.09 0.09 0.09 0.08 0.00 44 2 40 -2
25SEP26 15.50 P 0.13 0.19 0.13 0.16 +0.02 46 22 17 -2
25SEP26 15.75 P 0.23 0.30 0.23 0.27 +0.04 45 97 102 +94
25SEP26 16.00 P 0.33 0.33 0.33 0.42 +0.07 46 1 18 +1
25SEP26 16.25 P 0.00 0.00 0.00 0.61 +0.10 48 0 0 0
25SEP26 16.50 P 0.00 0.00 0.00 0.83 +0.13 52 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 1.07 +0.15 59 0 9 0
25SEP26 17.00 P 0.00 0.00 0.00 1.31 +0.20 65 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 1.54 +0.19 64 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 1.81 +0.22 82 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 2.06 +0.22 90 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 2.30 +0.21 93 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 2.56 +0.22 106 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 2.81 +0.22 113 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 3.05 +0.21 114 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 3.30 +0.21 121 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 3.56 +0.22 134 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 3.81 +0.22 141 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 4.10 +0.26 169 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 4.35 +0.26 176 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 4.85 +0.26 190 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 5.30 +0.21 170 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 5.85 +0.26 216 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 6.35 +0.26 228 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 6.85 +0.26 239 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 7.33 +0.24 237 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 117 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 104 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 94 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 210 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 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 0.00 41 15 204 0
29SEP26 15.00 P 0.10 0.10 0.09 0.09 +0.01 39 11 389 +10
29SEP26 15.50 P 0.20 0.26 0.20 0.24 +0.04 40 7 334 +5
29SEP26 16.00 P 0.38 0.50 0.38 0.50 +0.07 40 4 621 0
29SEP26 16.50 P 0.94 0.94 0.94 0.88 +0.15 43 10 712 -3
29SEP26 17.00 P 1.15 1.40 1.15 1.33 +0.15 48 10 1,215 -6
29SEP26 17.50 P 1.88 1.88 1.88 1.81 +0.20 55 4 306 0
29SEP26 18.00 P 2.28 2.37 2.28 2.34 +0.25 74 7 480 -2
29SEP26 18.50 P 0.00 0.00 0.00 2.85 +0.24 87 0 540 0
29SEP26 19.00 P 3.20 3.38 3.20 3.30 +0.21 80 3 274 -45
29SEP26 19.50 P 0.00 0.00 0.00 3.81 +0.22 94 0 184 -76
29SEP26 20.00 P 0.00 0.00 0.00 4.35 +0.26 116 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 5.30 +0.21 113 0 124 0
29SEP26 22.00 P 0.00 0.00 0.00 6.35 +0.26 151 0 46 0
29SEP26 23.00 P 0.00 0.00 0.00 7.33 +0.21 157 0 674 0
29SEP26 24.00 P 0.00 0.00 0.00 8.27 +0.18 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.27 +0.18 0 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 10.27 +0.18 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.27 +0.18 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 12.27 +0.18 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.27 +0.18 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.27 +0.18 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.27 +0.18 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.27 +0.18 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.27 +0.18 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.27 +0.18 0 0 0 0
02OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
02OCT26 14.00 P 0.02 0.02 0.02 0.02 0.00 42 1 1 +1
02OCT26 14.25 P 0.04 0.04 0.04 0.03 0.00 40 12 12 +12
02OCT26 14.50 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
02OCT26 14.75 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
02OCT26 15.00 P 0.00 0.00 0.00 0.14 +0.02 40 0 27 0
02OCT26 15.25 P 0.00 0.00 0.00 0.21 +0.02 40 0 31 0
02OCT26 15.50 P 0.34 0.34 0.34 0.30 +0.04 39 1 1 +1
02OCT26 15.75 P 0.00 0.00 0.00 0.42 +0.06 40 0 0 0
02OCT26 16.00 P 0.00 0.00 0.00 0.57 +0.08 40 0 0 0
02OCT26 16.25 P 0.00 0.00 0.00 0.74 +0.10 41 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 0.93 +0.12 42 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 1.14 +0.15 44 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 1.36 +0.17 45 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 1.55 +0.14 39 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 1.81 +0.18 46 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 2.06 +0.20 51 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 2.34 +0.24 62 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 2.56 +0.22 59 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 2.85 +0.24 73 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 3.05 +0.21 64 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 3.30 +0.21 68 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 3.56 +0.22 76 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 3.81 +0.22 79 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 4.10 +0.26 94 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 4.35 +0.26 98 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 4.85 +0.26 106 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 5.30 +0.21 96 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 5.85 +0.26 120 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 6.35 +0.26 127 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 12.00 P 0.03 0.03 0.03 0.01 0.00 40 1 1 0
29OCT26 12.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 43 0
29OCT26 13.00 P 0.00 0.00 0.00 0.05 0.00 39 0 37 0
29OCT26 13.50 P 0.11 0.11 0.11 0.09 0.00 38 1 40 +1
29OCT26 14.00 P 0.16 0.17 0.15 0.17 +0.02 39 63 148 +50
29OCT26 14.50 P 0.28 0.31 0.25 0.28 +0.03 39 47 201 +46
29OCT26 15.00 P 0.40 0.46 0.38 0.44 +0.04 39 132 426 -78
29OCT26 15.50 P 0.65 0.65 0.65 0.65 +0.06 39 1 370 +1
29OCT26 16.00 P 0.84 0.95 0.84 0.93 +0.10 40 11 252 +3
29OCT26 16.50 P 1.26 1.26 1.26 1.23 +0.10 39 3 323 +3
29OCT26 17.00 P 1.60 1.60 1.59 1.59 +0.12 40 4 360 0
29OCT26 17.50 P 2.05 2.05 2.05 2.02 +0.17 43 4 210 0
29OCT26 18.00 P 2.43 2.43 2.43 2.44 +0.18 43 3 347 0
29OCT26 18.50 P 0.00 0.00 0.00 2.92 +0.22 47 0 203 0
29OCT26 19.00 P 3.41 3.41 3.41 3.30 +0.11 38 1 192 0
29OCT26 19.50 P 0.00 0.00 0.00 3.89 +0.24 54 0 150 0
29OCT26 20.00 P 0.00 0.00 0.00 4.35 +0.23 54 0 262 0
29OCT26 21.00 P 0.00 0.00 0.00 5.30 +0.17 54 0 14 -21
29OCT26 22.00 P 0.00 0.00 0.00 6.35 +0.26 69 0 23 0
29OCT26 23.00 P 0.00 0.00 0.00 7.33 +0.21 73 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.27 +0.18 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.27 +0.18 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.27 +0.18 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.27 +0.18 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 12.27 +0.18 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 13.27 +0.18 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.04 +0.01 42 0 1 0
27NOV26 12.00 P 0.09 0.09 0.09 0.07 +0.01 42 4 19 +4
27NOV26 12.50 P 0.00 0.00 0.00 0.11 +0.01 41 0 13 0
27NOV26 13.00 P 0.00 0.00 0.00 0.17 +0.01 41 0 17 0
27NOV26 13.50 P 0.00 0.00 0.00 0.27 +0.03 42 0 84 0
27NOV26 14.00 P 0.36 0.40 0.35 0.38 +0.03 41 32 182 +32
27NOV26 14.50 P 0.49 0.49 0.49 0.53 +0.04 41 3 104 +2
27NOV26 15.00 P 0.74 0.74 0.72 0.72 +0.06 41 42 182 +40
27NOV26 15.50 P 0.89 0.99 0.89 0.94 +0.06 41 2 184 +1
27NOV26 16.00 P 0.00 0.00 0.00 1.22 +0.09 41 0 103 0
27NOV26 16.50 P 1.47 1.47 1.47 1.52 +0.09 41 1 124 +1
27NOV26 17.00 P 0.00 0.00 0.00 1.85 +0.11 41 0 73 0
27NOV26 17.50 P 0.00 0.00 0.00 2.15 +0.05 39 0 102 0
27NOV26 18.00 P 0.00 0.00 0.00 2.59 +0.12 41 0 144 0
27NOV26 18.50 P 0.00 0.00 0.00 3.08 +0.21 45 0 57 0
27NOV26 19.00 P 0.00 0.00 0.00 3.53 +0.19 47 0 83 0
27NOV26 19.50 P 0.00 0.00 0.00 3.98 +0.20 48 0 175 0
27NOV26 20.00 P 0.00 0.00 0.00 4.41 +0.18 47 0 3 0
27NOV26 21.00 P 0.00 0.00 0.00 5.35 +0.16 48 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.35 +0.20 54 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.33 +0.17 57 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.27 +0.18 0 0 9 0
27NOV26 25.00 P 0.00 0.00 0.00 9.27 +0.18 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.27 +0.18 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.27 +0.18 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 12.27 +0.18 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 13.27 +0.18 0 0 0 0
30DEC26 10.50 P 0.06 0.06 0.06 0.03 0.00 41 1 13 +1
30DEC26 11.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 19 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 +0.01 41 0 17 0
30DEC26 12.00 P 0.00 0.00 0.00 0.14 +0.01 41 0 109 0
30DEC26 12.50 P 0.23 0.23 0.23 0.21 +0.02 41 3 51 -2
30DEC26 13.00 P 0.30 0.30 0.30 0.30 +0.02 41 4 104 +4
30DEC26 13.50 P 0.00 0.00 0.00 0.42 +0.03 41 0 64 0
30DEC26 14.00 P 0.53 0.56 0.53 0.55 +0.02 41 24 119 0
30DEC26 14.50 P 0.71 0.71 0.71 0.72 +0.03 40 1 260 0
30DEC26 15.00 P 0.00 0.00 0.00 0.93 +0.05 41 0 162 0
30DEC26 15.50 P 1.12 1.12 1.12 1.16 +0.06 40 1 259 +1
30DEC26 16.00 P 1.46 1.46 1.46 1.44 +0.09 41 15 247 0
30DEC26 16.50 P 0.00 0.00 0.00 1.73 +0.09 41 0 183 0
30DEC26 17.00 P 0.00 0.00 0.00 2.06 +0.10 41 0 1,124 0
30DEC26 17.50 P 0.00 0.00 0.00 2.41 +0.10 41 0 295 0
30DEC26 18.00 P 0.00 0.00 0.00 2.84 +0.14 43 0 190 0
30DEC26 18.50 P 0.00 0.00 0.00 3.24 +0.16 44 0 165 0
30DEC26 19.00 P 0.00 0.00 0.00 3.65 +0.16 44 0 180 0
30DEC26 19.50 P 0.00 0.00 0.00 4.11 +0.19 46 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 4.56 +0.22 47 0 412 0
30DEC26 21.00 P 0.00 0.00 0.00 5.43 +0.19 46 0 212 0
30DEC26 22.00 P 0.00 0.00 0.00 6.37 +0.21 47 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 7.33 +0.17 49 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 8.35 +0.22 55 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 9.27 +0.18 0 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 10.27 +0.18 0 0 9 -15
30DEC26 27.00 P 0.00 0.00 0.00 11.27 +0.18 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.27 +0.18 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.27 +0.18 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.27 +0.18 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.27 +0.18 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.27 +0.18 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.31 +0.22 80 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.27 +0.18 0 0 0 0
30MAR27 10.50 P 0.18 0.18 0.18 0.15 0.00 42 15 25 +13
30MAR27 11.00 P 0.23 0.23 0.23 0.21 0.00 42 30 56 +30
30MAR27 11.50 P 0.30 0.30 0.30 0.29 0.00 42 15 28 +15
30MAR27 12.00 P 0.41 0.41 0.40 0.40 +0.02 42 14 67 +13
30MAR27 12.50 P 0.52 0.52 0.52 0.52 +0.02 42 13 75 +13
30MAR27 13.00 P 0.00 0.00 0.00 0.65 +0.03 42 0 80 0
30MAR27 13.50 P 0.79 0.79 0.78 0.78 +0.02 41 19 81 +10
30MAR27 14.00 P 0.00 0.00 0.00 0.98 +0.05 42 0 105 0
30MAR27 14.50 P 0.00 0.00 0.00 1.19 +0.07 42 0 117 0
30MAR27 15.00 P 0.00 0.00 0.00 1.41 +0.07 42 0 382 0
30MAR27 15.50 P 1.60 1.60 1.60 1.66 +0.08 42 4 310 +4
30MAR27 16.00 P 0.00 0.00 0.00 1.94 +0.07 42 0 86 0
30MAR27 16.50 P 0.00 0.00 0.00 2.24 +0.11 42 0 109 0
30MAR27 17.00 P 0.00 0.00 0.00 2.53 +0.09 42 0 441 0
30MAR27 17.50 P 0.00 0.00 0.00 2.87 +0.10 42 0 456 0
30MAR27 18.00 P 0.00 0.00 0.00 3.26 +0.13 43 0 166 0
30MAR27 18.50 P 0.00 0.00 0.00 3.65 +0.15 43 0 350 0
30MAR27 19.00 P 0.00 0.00 0.00 4.04 +0.16 44 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 4.44 +0.17 44 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 4.85 +0.17 44 0 365 0
30MAR27 21.00 P 0.00 0.00 0.00 5.70 +0.19 45 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 6.58 +0.21 46 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 7.49 +0.19 46 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 8.39 +0.17 45 0 3 0
30MAR27 25.00 P 9.40 9.40 9.40 9.35 +0.21 46 1 2 +1
30MAR27 26.00 P 0.00 0.00 0.00 10.33 +0.19 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.34 +0.21 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.27 +0.14 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.27 +0.18 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.27 +0.18 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.27 +0.18 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.27 +0.18 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.31 +0.22 63 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.27 +0.18 0 0 0 0
29JUN27 11.50 P 0.61 0.61 0.61 0.61 +0.01 43 1 3 +1
29JUN27 12.00 P 0.00 0.00 0.00 0.74 +0.02 42 0 3 0
29JUN27 12.50 P 0.00 0.00 0.00 0.92 +0.05 43 0 27 0
29JUN27 13.00 P 0.00 0.00 0.00 1.09 +0.05 42 0 7 0
29JUN27 13.50 P 0.00 0.00 0.00 1.27 +0.04 42 0 7 0
29JUN27 14.00 P 0.00 0.00 0.00 1.45 +0.02 41 0 70 0
29JUN27 14.50 P 0.00 0.00 0.00 1.80 +0.14 43 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 1.93 +0.02 41 0 58 0
29JUN27 15.50 P 0.00 0.00 0.00 2.21 +0.04 41 0 186 0
29JUN27 16.00 P 0.00 0.00 0.00 2.49 +0.04 41 0 34 0
29JUN27 16.50 P 0.00 0.00 0.00 2.79 +0.06 40 0 31 0
29JUN27 17.00 P 0.00 0.00 0.00 3.11 +0.06 40 0 226 0
29JUN27 17.50 P 0.00 0.00 0.00 3.47 +0.11 41 0 100 0
29JUN27 18.00 P 0.00 0.00 0.00 3.83 +0.12 41 0 59 0
29JUN27 18.50 P 0.00 0.00 0.00 4.19 +0.14 41 0 60 0
29JUN27 19.00 P 0.00 0.00 0.00 4.57 +0.16 41 0 86 0
29JUN27 19.50 P 0.00 0.00 0.00 4.96 +0.17 41 0 110 0
29JUN27 20.00 P 0.00 0.00 0.00 5.35 +0.19 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.16 +0.18 41 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 7.01 +0.20 41 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 7.86 +0.18 41 0 47 0
29JUN27 24.00 P 0.00 0.00 0.00 8.75 +0.19 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.54 +0.10 36 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 10.53 +0.17 38 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.46 +0.06 38 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 12.48 +0.15 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.43 +0.16 42 0 0 0
29SEP27 11.50 P 0.79 0.79 0.79 0.78 +0.01 42 40 44 +40
29SEP27 12.00 P 0.93 0.93 0.93 0.95 +0.03 42 1 4 +1
29SEP27 12.50 P 1.12 1.12 1.12 1.12 +0.03 42 1 67 +1
29SEP27 13.00 P 1.28 1.28 1.28 1.32 +0.04 42 1 34 +1
29SEP27 13.50 P 0.00 0.00 0.00 1.53 +0.04 42 0 24 0
29SEP27 14.00 P 0.00 0.00 0.00 1.75 +0.05 41 0 28 0
29SEP27 14.50 P 0.00 0.00 0.00 2.00 +0.05 41 0 113 0
29SEP27 15.00 P 0.00 0.00 0.00 2.24 +0.04 41 0 117 0
29SEP27 15.50 P 0.00 0.00 0.00 2.52 +0.06 41 0 2 0
29SEP27 16.00 P 0.00 0.00 0.00 2.81 +0.06 41 0 6 0
29SEP27 16.50 P 0.00 0.00 0.00 3.10 +0.07 41 0 25 0
29SEP27 17.00 P 0.00 0.00 0.00 3.42 +0.08 41 0 24 0
29SEP27 17.50 P 0.00 0.00 0.00 3.75 +0.08 41 0 50 0
29SEP27 18.00 P 0.00 0.00 0.00 4.10 +0.11 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.46 +0.12 41 0 25 0
29SEP27 19.00 P 0.00 0.00 0.00 4.84 +0.14 41 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.22 +0.15 41 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.64 +0.18 42 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.39 +0.15 41 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.29 +0.12 42 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.13 +0.12 42 0 6 0
29SEP27 24.00 P 0.00 0.00 0.00 9.00 +0.13 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.88 +0.13 42 0 0 0
TOTAL PUT 777 23,451 +215
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$ 8.155
29SEP26 5.75 C 0.00 0.00 0.00 2.41 -0.11 99 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.16 -0.11 87 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.91 -0.11 76 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.66 -0.11 65 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.41 -0.11 54 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.16 -0.11 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.92 -0.11 51 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.68 -0.11 45 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.43 -0.11 31 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 0.24 -0.09 32 0 21 0
29SEP26 8.25 C 0.00 0.00 0.00 0.10 -0.07 31 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.04 30 0 48 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.02 32 0 100 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 280 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 196 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 113 0
29SEP26 9.75 C 0.01 0.01 0.01 0.01 0.00 68 6 79 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 76 0 73 0
29SEP26 10.50 C 0.01 0.01 0.01 0.01 0.00 91 13 84 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 104 0 120 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 117 0 419 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 129 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 140 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 151 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 161 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 189 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 198 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.18 -0.10 46 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.92 -0.12 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.70 -0.09 45 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.44 -0.11 35 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.20 -0.11 32 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.97 -0.11 31 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.76 -0.12 31 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.58 -0.10 31 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.41 -0.10 30 0 15 0
29OCT26 8.25 C 0.29 0.29 0.29 0.30 -0.07 32 11 56 +11
29OCT26 8.50 C 0.18 0.18 0.18 0.20 -0.05 31 3 74 -1
29OCT26 8.75 C 0.00 0.00 0.00 0.13 -0.04 31 0 90 0
29OCT26 9.00 C 0.00 0.00 0.00 0.08 -0.03 31 0 190 0
29OCT26 9.25 C 0.05 0.05 0.05 0.05 -0.02 32 12 150 0
29OCT26 9.50 C 0.04 0.04 0.04 0.03 -0.02 32 3 148 0
29OCT26 9.75 C 0.00 0.00 0.00 0.02 -0.01 33 0 172 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 304 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 31 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 13.50 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 2.20 -0.12 38 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.96 -0.12 37 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.72 -0.11 35 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.48 -0.13 32 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.26 -0.11 32 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.07 -0.10 34 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.88 -0.10 33 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.71 -0.09 33 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.58 -0.07 34 0 11 0
27NOV26 8.25 C 0.00 0.00 0.00 0.44 -0.08 33 0 53 0
27NOV26 8.50 C 0.00 0.00 0.00 0.34 -0.07 33 0 37 0
27NOV26 8.75 C 0.00 0.00 0.00 0.26 -0.05 33 0 30 0
27NOV26 9.00 C 0.00 0.00 0.00 0.20 -0.04 34 0 47 0
27NOV26 9.25 C 0.00 0.00 0.00 0.14 -0.04 33 0 24 0
27NOV26 9.50 C 0.00 0.00 0.00 0.11 -0.02 34 0 158 0
27NOV26 9.75 C 0.00 0.00 0.00 0.08 -0.02 35 0 16 0
27NOV26 10.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 149 0
27NOV26 10.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 151 0
27NOV26 11.00 C 0.00 0.00 0.00 0.02 0.00 37 0 69 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 5.75 C 0.00 0.00 0.00 2.48 -0.11 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.24 -0.12 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.01 -0.11 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.79 -0.10 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.57 -0.10 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.36 -0.10 35 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.16 -0.11 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.98 -0.11 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.83 -0.09 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.69 -0.08 34 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.56 -0.07 33 0 55 0
30DEC26 8.50 C 0.00 0.00 0.00 0.47 -0.05 34 0 15 0
30DEC26 8.75 C 0.00 0.00 0.00 0.37 -0.06 34 0 54 0
30DEC26 9.00 C 0.00 0.00 0.00 0.30 -0.05 34 0 25 0
30DEC26 9.25 C 0.00 0.00 0.00 0.24 -0.04 34 0 55 0
30DEC26 9.50 C 0.00 0.00 0.00 0.19 -0.03 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.15 -0.03 34 0 21 0
30DEC26 10.00 C 0.00 0.00 0.00 0.12 -0.01 35 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 42 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 278 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 0.00 36 0 21 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.37 -0.06 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.16 -0.06 38 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.96 -0.05 38 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.77 -0.05 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.58 -0.05 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.41 -0.05 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.25 -0.05 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.12 -0.03 36 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.99 -0.02 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.87 -0.02 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.76 -0.02 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.64 -0.04 35 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 0.58 -0.01 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.50 -0.01 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.45 +0.01 37 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.38 +0.01 36 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.31 -0.01 35 0 25 0
30MAR27 10.50 C 0.00 0.00 0.00 0.25 +0.02 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.17 0.00 36 0 7 0
30MAR27 11.50 C 0.00 0.00 0.00 0.12 0.00 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.03 0.00 35 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.02 0.00 35 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 37 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 2.47 -0.03 40 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.27 -0.03 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.08 -0.02 38 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.89 -0.03 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.72 -0.02 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.56 -0.02 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.41 -0.02 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.27 -0.02 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.16 +0.01 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.03 0.00 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.93 +0.01 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.84 +0.02 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.74 +0.01 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.66 +0.01 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.59 +0.01 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.52 +0.01 36 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 0.47 +0.02 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.36 +0.01 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.28 +0.01 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.22 +0.01 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.17 +0.01 36 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.08 +0.01 36 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 4 0
29SEP27 6.00 C 0.00 0.00 0.00 2.51 -0.04 38 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.32 -0.03 38 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.14 -0.03 37 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.96 -0.04 37 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.80 -0.03 36 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.66 -0.02 37 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.52 -0.01 36 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.39 -0.01 36 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.28 +0.01 37 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.18 +0.02 37 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.07 +0.02 37 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.99 +0.03 37 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.91 +0.04 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.82 +0.04 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.76 +0.05 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.69 +0.05 37 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 0.63 +0.05 37 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.53 +0.06 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.44 +0.05 37 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.37 +0.06 38 0 3 0
29SEP27 12.00 C 0.00 0.00 0.00 0.31 +0.06 38 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.26 +0.06 38 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.22 +0.06 38 0 3 0
TOTAL CALL 48 5,127 +10
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 112 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 99 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 87 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 50 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 29 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 +0.01 35 0 231 0
29SEP26 8.00 P 0.08 0.08 0.08 0.08 +0.02 32 8 69 -8
29SEP26 8.25 P 0.00 0.00 0.00 0.20 +0.06 33 0 47 0
29SEP26 8.50 P 0.00 0.00 0.00 0.38 +0.09 33 0 143 0
29SEP26 8.75 P 0.00 0.00 0.00 0.60 +0.10 31 0 124 0
29SEP26 9.00 P 0.00 0.00 0.00 0.85 +0.12 40 0 105 0
29SEP26 9.25 P 0.00 0.00 0.00 1.10 +0.12 49 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 1.35 +0.12 57 0 72 0
29SEP26 9.75 P 0.00 0.00 0.00 1.60 +0.12 66 0 0 -14
29SEP26 10.00 P 0.00 0.00 0.00 1.85 +0.12 73 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.35 +0.12 88 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.85 +0.12 101 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 3.35 +0.12 114 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.85 +0.12 126 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.35 +0.12 137 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.85 +0.12 148 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.35 +0.12 158 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.85 +0.12 168 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.35 +0.12 177 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.85 +0.12 186 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.35 +0.12 195 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.85 +0.12 204 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.05 +0.01 32 0 35 0
29OCT26 7.50 P 0.00 0.00 0.00 0.09 +0.01 32 0 42 0
29OCT26 7.75 P 0.15 0.15 0.15 0.16 +0.02 32 15 55 +15
29OCT26 8.00 P 0.00 0.00 0.00 0.25 +0.03 32 0 131 0
29OCT26 8.25 P 0.00 0.00 0.00 0.37 +0.04 31 0 173 0
29OCT26 8.50 P 0.00 0.00 0.00 0.54 +0.08 33 0 107 0
29OCT26 8.75 P 0.00 0.00 0.00 0.72 +0.09 33 0 249 0
29OCT26 9.00 P 0.00 0.00 0.00 0.91 +0.07 32 0 200 0
29OCT26 9.25 P 0.00 0.00 0.00 1.13 +0.10 33 0 66 0
29OCT26 9.50 P 0.00 0.00 0.00 1.37 +0.10 35 0 115 0
29OCT26 9.75 P 0.00 0.00 0.00 1.61 +0.11 37 0 112 0
29OCT26 10.00 P 0.00 0.00 0.00 1.85 +0.11 36 0 54 0
29OCT26 10.50 P 0.00 0.00 0.00 2.35 +0.11 43 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.85 +0.11 50 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.35 +0.11 56 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.85 +0.11 62 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.35 +0.11 67 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.85 +0.11 72 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 5.35 +0.11 77 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
27NOV26 6.75 P 0.05 0.05 0.05 0.05 +0.01 35 50 54 +50
27NOV26 7.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 12 0
27NOV26 7.25 P 0.00 0.00 0.00 0.13 +0.02 34 0 3 0
27NOV26 7.50 P 0.18 0.18 0.18 0.19 +0.02 34 10 60 0
27NOV26 7.75 P 0.27 0.27 0.27 0.28 +0.03 34 10 105 -10
27NOV26 8.00 P 0.00 0.00 0.00 0.38 +0.04 34 0 169 0
27NOV26 8.25 P 0.00 0.00 0.00 0.51 +0.06 34 0 63 0
27NOV26 8.50 P 0.00 0.00 0.00 0.65 +0.06 34 0 85 0
27NOV26 8.75 P 0.00 0.00 0.00 0.82 +0.07 34 0 210 0
27NOV26 9.00 P 0.00 0.00 0.00 1.00 +0.07 34 0 126 0
27NOV26 9.25 P 0.00 0.00 0.00 1.22 +0.09 36 0 77 0
27NOV26 9.50 P 0.00 0.00 0.00 1.44 +0.10 37 0 57 0
27NOV26 9.75 P 0.00 0.00 0.00 1.66 +0.10 37 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.89 +0.11 38 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.36 +0.12 38 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.85 +0.11 40 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.35 +0.11 45 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.85 +0.11 49 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.35 +0.11 54 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.85 +0.11 58 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 5.35 +0.11 62 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 35 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 0.00 34 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 +0.01 35 0 18 0
30DEC26 7.00 P 0.00 0.00 0.00 0.14 +0.01 34 0 13 0
30DEC26 7.25 P 0.00 0.00 0.00 0.21 +0.03 35 0 15 0
30DEC26 7.50 P 0.28 0.28 0.28 0.27 +0.02 34 2 79 0
30DEC26 7.75 P 0.00 0.00 0.00 0.37 +0.03 34 0 95 0
30DEC26 8.00 P 0.00 0.00 0.00 0.49 +0.04 35 0 77 0
30DEC26 8.25 P 0.00 0.00 0.00 0.62 +0.06 35 0 51 0
30DEC26 8.50 P 0.00 0.00 0.00 0.76 +0.07 35 0 88 0
30DEC26 8.75 P 0.00 0.00 0.00 0.92 +0.08 35 0 45 0
30DEC26 9.00 P 0.00 0.00 0.00 1.09 +0.07 34 0 42 0
30DEC26 9.25 P 0.00 0.00 0.00 1.29 +0.09 35 0 58 0
30DEC26 9.50 P 0.00 0.00 0.00 1.49 +0.09 35 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 1.71 +0.10 36 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.92 +0.09 36 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.38 +0.10 36 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.85 +0.10 35 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.36 +0.12 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.86 +0.12 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.35 +0.11 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.86 +0.12 53 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.36 +0.12 57 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.85 +0.11 57 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.36 +0.12 63 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.85 +0.11 62 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.35 +0.11 65 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.85 +0.11 68 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.10 +0.03 36 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.14 +0.04 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 +0.05 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.25 +0.06 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.32 +0.06 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.40 +0.07 36 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.50 +0.08 36 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.59 +0.07 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.71 +0.08 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.84 +0.09 36 0 5 0
30MAR27 8.50 P 0.00 0.00 0.00 0.98 +0.09 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.11 +0.07 35 0 14 0
30MAR27 9.00 P 0.00 0.00 0.00 1.30 +0.10 36 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.49 +0.12 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.67 +0.12 36 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 1.86 +0.12 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.07 +0.14 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.49 +0.14 37 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.94 +0.14 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.40 +0.14 38 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.88 +0.14 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.37 +0.13 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.87 +0.13 44 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.37 +0.13 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.87 +0.13 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.37 +0.13 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.87 +0.13 54 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.37 +0.13 57 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.87 +0.13 59 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.20 +0.04 36 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.26 +0.05 36 0 0 0
29JUN27 6.50 P 0.34 0.34 0.33 0.33 +0.06 36 100 102 +100
29JUN27 6.75 P 0.00 0.00 0.00 0.41 +0.07 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.49 +0.07 36 0 10 0
29JUN27 7.25 P 0.59 0.59 0.59 0.57 +0.06 35 50 61 +50
29JUN27 7.50 P 0.00 0.00 0.00 0.67 +0.06 35 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.80 +0.07 35 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.92 +0.07 35 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 1.06 +0.08 35 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.19 +0.07 34 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.36 +0.08 35 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.50 +0.06 34 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.71 +0.10 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.89 +0.11 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.07 +0.11 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.26 +0.11 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.65 +0.10 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.06 +0.10 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.49 +0.09 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.94 +0.10 34 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.41 +0.11 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.89 +0.13 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.39 +0.15 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.88 +0.14 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.37 +0.13 42 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.33 +0.10 38 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.40 +0.11 39 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.48 +0.12 38 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.57 +0.13 38 0 9 0
29SEP27 7.00 P 0.00 0.00 0.00 0.68 +0.16 39 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.78 +0.16 38 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.91 +0.18 39 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.03 +0.18 39 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.17 +0.20 39 0 10 0
29SEP27 8.25 P 0.00 0.00 0.00 1.31 +0.20 39 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.47 +0.22 39 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.63 +0.23 39 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.80 +0.24 40 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.96 +0.24 39 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.15 +0.25 40 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.33 +0.25 40 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.52 +0.26 40 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.91 +0.26 40 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.32 +0.26 41 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.74 +0.26 41 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.18 +0.27 42 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.62 +0.26 42 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.06 +0.25 42 0 0 0
TOTAL PUT 245 4,619 +183
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 33.340
29SEP26 21.00 C 0.00 0.00 0.00 12.57 -1.00 218 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.59 -0.98 204 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.59 -0.99 186 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.59 -0.99 168 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.59 -0.99 151 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 7.58 -1.00 133 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.48 -1.10 101 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.36 -1.28 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.39 -1.21 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.45 -1.18 55 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 2.57 -1.13 54 0 11 0
29SEP26 32.00 C 0.00 0.00 0.00 1.81 -1.04 54 0 90 0
29SEP26 33.00 C 0.00 0.00 0.00 1.16 -0.93 52 0 39 0
29SEP26 34.00 C 1.00 1.10 1.00 0.73 -0.77 54 611 739 +606
29SEP26 35.00 C 0.57 0.65 0.41 0.41 -0.54 54 62 122 +27
29SEP26 36.00 C 0.33 0.40 0.33 0.22 -0.39 55 213 663 +101
29SEP26 37.00 C 0.22 0.22 0.15 0.11 -0.24 55 165 1,332 +150
29SEP26 38.00 C 0.00 0.00 0.00 0.05 -0.15 55 0 655 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 -0.08 54 0 352 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.04 56 0 1,084 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 182 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 69 0 410 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 75 0 235 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 81 0 553 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 87 0 382 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 92 0 99 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 98 0 339 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 103 0 478 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 108 0 334 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 113 0 757 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 125 0 572 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1,606 0
29SEP26 57.50 C 0.01 0.01 0.01 0.01 0.00 146 32 1,699 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 156 0 1,697 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 166 0 972 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 175 0 668 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 183 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 191 0 438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 199 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 207 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 214 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 221 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 228 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 234 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 240 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 247 1 231 -1
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 252 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 258 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 264 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 269 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 274 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 279 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 284 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 289 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 294 0 416 0
29OCT26 24.00 C 0.00 0.00 0.00 9.61 -1.20 70 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.69 -1.21 69 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.78 -1.17 66 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.01 -1.09 69 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.17 -1.07 67 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.38 -1.02 65 0 165 0
29OCT26 30.00 C 4.88 5.00 4.88 4.52 -0.93 60 30 110 +30
29OCT26 31.00 C 0.00 0.00 0.00 3.87 -0.86 60 0 45 0
29OCT26 32.00 C 0.00 0.00 0.00 3.29 -0.78 60 0 79 0
29OCT26 33.00 C 2.90 2.90 2.90 2.73 -0.75 59 2 1,062 +2
29OCT26 34.00 C 0.00 0.00 0.00 2.26 -0.74 59 0 83 0
29OCT26 35.00 C 2.22 2.22 1.90 1.86 -0.67 59 40 271 +40
29OCT26 36.00 C 1.84 1.84 1.84 1.53 -0.57 59 5 183 0
29OCT26 37.00 C 0.00 0.00 0.00 1.24 -0.49 59 0 155 0
29OCT26 38.00 C 1.16 1.16 1.16 1.01 -0.40 59 2 193 0
29OCT26 39.00 C 1.00 1.00 1.00 0.81 -0.35 59 2 62 +2
29OCT26 40.00 C 0.00 0.00 0.00 0.65 -0.28 59 0 500 0
29OCT26 41.00 C 0.00 0.00 0.00 0.51 -0.25 59 0 653 0
29OCT26 42.00 C 0.00 0.00 0.00 0.41 -0.19 60 0 123 0
29OCT26 43.00 C 0.44 0.44 0.44 0.32 -0.15 60 15 4,163 0
29OCT26 44.00 C 0.30 0.35 0.30 0.26 -0.13 60 139 997 +137
29OCT26 45.00 C 0.29 0.30 0.20 0.20 -0.10 60 628 1,681 +600
29OCT26 46.00 C 0.22 0.22 0.16 0.16 -0.08 61 106 520 +106
29OCT26 47.00 C 0.18 0.18 0.17 0.12 -0.07 60 56 246 0
29OCT26 48.00 C 0.00 0.00 0.00 0.10 -0.04 61 0 117 0
29OCT26 49.00 C 0.00 0.00 0.00 0.07 -0.04 60 0 183 0
29OCT26 50.00 C 0.00 0.00 0.00 0.06 -0.03 61 0 254 0
29OCT26 52.50 C 0.00 0.00 0.00 0.03 -0.02 61 0 121 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 144 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 209 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 211 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 71 0 99 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 711 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 86 1 444 +1
27NOV26 24.00 C 0.00 0.00 0.00 9.95 -1.09 67 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.09 -1.06 66 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.26 -1.11 64 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.52 -1.02 65 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.79 -0.96 64 0 1 0
27NOV26 29.00 C 0.00 0.00 0.00 6.08 -0.93 64 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 5.26 -1.04 60 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 4.61 -0.88 58 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 4.10 -0.79 59 0 77 0
27NOV26 33.00 C 3.60 3.60 3.60 3.60 -0.82 59 5 99 0
27NOV26 34.00 C 0.00 0.00 0.00 3.17 -0.70 59 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 2.75 -0.68 59 0 126 0
27NOV26 36.00 C 0.00 0.00 0.00 2.42 -0.61 60 0 115 0
27NOV26 37.00 C 0.00 0.00 0.00 2.08 -0.57 59 0 107 0
27NOV26 38.00 C 0.00 0.00 0.00 1.80 -0.52 59 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 1.55 -0.46 59 0 251 0
27NOV26 40.00 C 1.43 1.45 1.38 1.30 -0.44 59 24 190 +16
27NOV26 41.00 C 0.00 0.00 0.00 1.16 -0.35 60 0 189 0
27NOV26 42.00 C 0.00 0.00 0.00 0.98 -0.32 59 0 280 0
27NOV26 43.00 C 0.00 0.00 0.00 0.82 -0.29 59 0 93 0
27NOV26 44.00 C 0.00 0.00 0.00 0.69 -0.21 59 0 490 0
27NOV26 45.00 C 0.00 0.00 0.00 0.59 -0.18 59 0 270 0
27NOV26 46.00 C 0.00 0.00 0.00 0.50 -0.16 59 0 182 0
27NOV26 47.00 C 0.00 0.00 0.00 0.45 -0.12 60 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 0.38 -0.11 60 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.32 -0.11 60 0 62 0
27NOV26 50.00 C 0.00 0.00 0.00 0.27 -0.09 60 0 133 0
27NOV26 52.50 C 0.00 0.00 0.00 0.17 -0.07 60 0 73 0
27NOV26 55.00 C 0.00 0.00 0.00 0.11 -0.05 60 0 135 0
30DEC26 24.00 C 0.00 0.00 0.00 10.42 -1.10 67 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.59 -1.01 65 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.77 -1.10 63 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.02 -1.06 62 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.38 -0.94 63 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.72 -0.90 62 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 6.10 -0.87 62 0 432 0
30DEC26 31.00 C 0.00 0.00 0.00 5.52 -0.83 61 0 42 0
30DEC26 32.00 C 0.00 0.00 0.00 4.82 -0.95 58 0 136 0
30DEC26 33.00 C 4.78 4.78 4.78 4.38 -0.79 59 15 156 +10
30DEC26 34.00 C 4.31 4.31 4.31 3.94 -0.77 59 15 165 +15
30DEC26 35.00 C 0.00 0.00 0.00 3.53 -0.76 59 0 61 0
30DEC26 36.00 C 0.00 0.00 0.00 3.13 -0.59 58 0 96 0
30DEC26 37.00 C 0.00 0.00 0.00 2.83 -0.64 59 0 77 0
30DEC26 38.00 C 0.00 0.00 0.00 2.50 -0.61 59 0 37 0
30DEC26 39.00 C 0.00 0.00 0.00 2.23 -0.56 59 0 83 0
30DEC26 40.00 C 0.00 0.00 0.00 1.98 -0.53 59 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 1.78 -0.47 59 0 257 0
30DEC26 42.00 C 0.00 0.00 0.00 1.58 -0.36 59 0 252 0
30DEC26 43.00 C 0.00 0.00 0.00 1.40 -0.33 59 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 1.27 -0.27 59 0 1,074 0
30DEC26 45.00 C 0.00 0.00 0.00 1.09 -0.29 59 0 1,017 0
30DEC26 46.00 C 0.00 0.00 0.00 0.97 -0.26 59 0 176 0
30DEC26 47.00 C 0.00 0.00 0.00 0.85 -0.24 59 0 1,597 0
30DEC26 48.00 C 0.00 0.00 0.00 0.75 -0.23 59 0 111 0
30DEC26 49.00 C 0.00 0.00 0.00 0.68 -0.20 59 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 0.60 -0.19 59 0 453 0
30DEC26 52.50 C 0.69 0.69 0.69 0.44 -0.16 59 10 294 +10
30DEC26 55.00 C 0.00 0.00 0.00 0.32 -0.12 59 0 1,657 0
30DEC26 57.50 C 0.00 0.00 0.00 0.23 -0.10 59 0 2,575 0
30DEC26 60.00 C 0.34 0.35 0.34 0.17 -0.07 59 30 2,193 +30
30DEC26 62.50 C 0.00 0.00 0.00 0.12 -0.06 59 0 1,012 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 -0.04 59 0 606 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 -0.03 60 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 -0.02 60 0 657 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 -0.01 61 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 -0.01 61 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 -0.01 60 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 72 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 74 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 75 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 332 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 77 0 416 0
30MAR27 24.00 C 0.00 0.00 0.00 11.38 -0.82 63 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.65 -0.93 62 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.96 -0.90 62 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.28 -0.90 61 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.67 -0.84 61 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.08 -0.83 60 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.52 -0.81 60 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.83 -0.95 58 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.52 -0.74 60 0 30 0
30MAR27 33.00 C 0.00 0.00 0.00 5.97 -0.77 59 0 2 0
30MAR27 34.00 C 5.94 5.94 5.94 5.56 -0.82 59 15 15 +15
30MAR27 35.00 C 0.00 0.00 0.00 5.17 -0.78 59 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 4.82 -0.74 59 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 4.48 -0.70 59 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 4.15 -0.68 59 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 3.87 -0.64 59 0 175 0
30MAR27 40.00 C 0.00 0.00 0.00 3.59 -0.61 59 0 258 0
30MAR27 41.00 C 0.00 0.00 0.00 3.39 -0.52 60 0 160 0
30MAR27 42.00 C 0.00 0.00 0.00 3.14 -0.52 59 0 138 0
30MAR27 43.00 C 0.00 0.00 0.00 2.91 -0.49 59 0 201 0
30MAR27 44.00 C 0.00 0.00 0.00 2.70 -0.46 59 0 80 0
30MAR27 45.00 C 0.00 0.00 0.00 2.50 -0.44 59 0 63 0
30MAR27 46.00 C 0.00 0.00 0.00 2.32 -0.41 59 0 36 0
30MAR27 47.00 C 0.00 0.00 0.00 2.14 -0.39 59 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 1.99 -0.36 59 0 29 0
30MAR27 49.00 C 0.00 0.00 0.00 1.84 -0.35 59 0 45 0
30MAR27 50.00 C 0.00 0.00 0.00 1.70 -0.33 59 0 165 0
30MAR27 52.50 C 0.00 0.00 0.00 1.40 -0.29 59 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 1.16 -0.24 59 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 0.96 -0.20 59 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 0.79 -0.18 59 0 193 0
30MAR27 62.50 C 0.00 0.00 0.00 0.65 -0.15 59 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 0.54 -0.13 59 0 402 0
30MAR27 67.50 C 0.77 0.77 0.77 0.45 -0.11 59 15 18 +15
30MAR27 70.00 C 0.00 0.00 0.00 0.37 -0.09 59 0 270 0
30MAR27 72.50 C 0.60 0.60 0.60 0.31 -0.08 59 15 808 +15
30MAR27 75.00 C 0.00 0.00 0.00 0.25 -0.07 59 0 588 0
30MAR27 77.50 C 0.00 0.00 0.00 0.21 -0.06 59 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.18 -0.05 59 0 53 0
30MAR27 82.50 C 0.00 0.00 0.00 0.15 -0.04 59 0 50 0
30MAR27 85.00 C 0.00 0.00 0.00 0.12 -0.04 59 0 17 0
30MAR27 87.50 C 0.00 0.00 0.00 0.10 -0.03 59 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 0.09 -0.02 59 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.07 -0.03 59 0 53 0
30MAR27 95.00 C 0.00 0.00 0.00 0.06 -0.02 59 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 -0.02 59 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.04 -0.02 58 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 0.03 -0.02 58 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.02 -0.02 56 0 90 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 75 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 242 0
29JUN27 24.00 C 0.00 0.00 0.00 12.19 -0.96 63 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.54 -0.94 62 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.91 -0.90 62 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.31 -0.88 61 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.75 -0.84 61 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.21 -0.83 61 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 8.69 -0.81 60 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 8.23 -0.77 60 0 17 0
29JUN27 32.00 C 0.00 0.00 0.00 7.79 -0.74 60 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 7.35 -0.73 60 0 41 0
29JUN27 34.00 C 0.00 0.00 0.00 6.98 -0.68 60 0 30 0
29JUN27 35.00 C 6.75 6.75 6.75 6.61 -0.65 60 15 33 +15
29JUN27 36.00 C 0.00 0.00 0.00 6.26 -0.63 61 0 91 0
29JUN27 37.00 C 0.00 0.00 0.00 5.93 -0.61 61 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 5.63 -0.58 61 0 570 0
29JUN27 39.00 C 0.00 0.00 0.00 5.21 -0.70 60 0 633 0
29JUN27 40.00 C 0.00 0.00 0.00 4.96 -0.66 60 0 215 0
29JUN27 41.00 C 0.00 0.00 0.00 4.69 -0.62 60 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 4.45 -0.56 60 0 205 0
29JUN27 43.00 C 0.00 0.00 0.00 4.24 -0.50 60 0 215 0
29JUN27 44.00 C 0.00 0.00 0.00 4.01 -0.49 60 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 3.77 -0.49 60 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 3.56 -0.47 60 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 3.38 -0.41 60 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 3.20 -0.40 60 0 200 0
29JUN27 49.00 C 0.00 0.00 0.00 3.02 -0.40 60 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 2.84 -0.40 60 0 199 0
29JUN27 52.50 C 0.00 0.00 0.00 2.49 -0.32 60 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 2.16 -0.31 60 0 78 0
29JUN27 57.50 C 0.00 0.00 0.00 1.88 -0.26 60 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.64 -0.25 60 0 470 0
29JUN27 62.50 C 0.00 0.00 0.00 1.42 -0.23 60 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.26 -0.17 60 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.09 -0.18 60 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 0.95 -0.16 60 0 107 0
29JUN27 72.50 C 0.00 0.00 0.00 0.84 -0.13 60 0 63 0
29JUN27 75.00 C 0.00 0.00 0.00 0.74 -0.12 60 0 211 0
29JUN27 77.50 C 0.00 0.00 0.00 0.64 -0.12 60 0 64 0
29JUN27 80.00 C 0.00 0.00 0.00 0.57 -0.09 60 0 302 0
29JUN27 82.50 C 0.00 0.00 0.00 0.50 -0.09 60 0 67 0
29JUN27 85.00 C 0.00 0.00 0.00 0.43 -0.09 59 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 0.39 -0.06 60 0 286 0
29SEP27 24.00 C 0.00 0.00 0.00 12.91 -0.94 61 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 12.30 -0.93 61 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 11.73 -0.90 61 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.19 -0.88 60 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.67 -0.86 60 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.17 -0.86 60 0 15 0
29SEP27 30.00 C 0.00 0.00 0.00 9.74 -0.80 60 0 30 0
29SEP27 31.00 C 0.00 0.00 0.00 9.28 -0.80 60 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 8.74 -0.85 59 0 15 0
29SEP27 33.00 C 0.00 0.00 0.00 8.36 -0.82 60 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.00 -0.79 60 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.66 -0.77 60 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.33 -0.75 60 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.03 -0.72 60 0 3 0
29SEP27 38.00 C 0.00 0.00 0.00 6.74 -0.70 60 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.46 -0.68 60 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.20 -0.66 61 0 14 0
29SEP27 41.00 C 0.00 0.00 0.00 5.91 -0.68 60 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.62 -0.69 60 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.38 -0.64 60 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 5.15 -0.54 60 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 4.93 -0.55 60 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.70 -0.56 60 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 4.48 -0.58 60 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 4.27 -0.57 60 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 4.10 -0.51 60 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 3.93 -0.49 60 0 11 0
TOTAL CALL 2,269 75,271 +1,942
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 0.00 110 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 99 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 87 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 369 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 277 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 418 0
29SEP26 30.00 P 0.11 0.11 0.11 0.09 +0.04 55 20 1,085 +20
29SEP26 31.00 P 0.16 0.24 0.16 0.22 +0.09 55 260 1,383 +210
29SEP26 32.00 P 0.40 0.46 0.38 0.47 +0.20 55 41 1,318 +1
29SEP26 33.00 P 0.72 0.75 0.72 0.86 +0.34 56 18 568 -18
29SEP26 34.00 P 1.15 1.15 1.03 1.40 +0.54 56 30 117 0
29SEP26 35.00 P 0.00 0.00 0.00 2.06 +0.67 55 0 292 0
29SEP26 36.00 P 2.35 2.35 2.35 2.86 +0.84 54 30 3,502 0
29SEP26 37.00 P 0.00 0.00 0.00 3.75 +0.98 54 0 346 0
29SEP26 38.00 P 0.00 0.00 0.00 4.69 +1.07 53 0 315 0
29SEP26 39.00 P 0.00 0.00 0.00 5.67 +1.14 55 0 422 0
29SEP26 40.00 P 0.00 0.00 0.00 6.66 +1.18 0 0 321 0
29SEP26 41.00 P 0.00 0.00 0.00 7.66 +1.21 0 0 293 0
29SEP26 42.00 P 0.00 0.00 0.00 8.66 +1.18 0 0 264 0
29SEP26 43.00 P 0.00 0.00 0.00 9.66 +1.19 0 0 65 -71
29SEP26 44.00 P 0.00 0.00 0.00 10.66 +1.19 0 0 15 -66
29SEP26 45.00 P 0.00 0.00 0.00 11.66 +1.18 0 0 51 0
29SEP26 46.00 P 0.00 0.00 0.00 12.66 +1.18 0 0 15 -4
29SEP26 47.00 P 0.00 0.00 0.00 13.66 +1.18 0 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 14.66 +1.18 0 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 15.66 +1.18 0 0 40 0
29SEP26 50.00 P 0.00 0.00 0.00 16.66 +1.14 0 0 30 0
29SEP26 52.50 P 0.00 0.00 0.00 19.16 +1.21 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.66 +1.19 0 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 24.16 +1.19 0 0 135 0
29SEP26 60.00 P 0.00 0.00 0.00 26.66 +1.19 0 0 180 0
29SEP26 62.50 P 0.00 0.00 0.00 29.16 +1.19 0 0 25 0
29SEP26 65.00 P 0.00 0.00 0.00 31.66 +1.21 0 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 34.16 +1.21 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 36.66 +1.21 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 39.16 +1.21 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 41.66 +1.21 0 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 44.16 +1.21 0 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 46.66 +1.22 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 49.16 +1.22 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 51.66 +1.22 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 54.16 +1.22 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 56.66 +1.22 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 59.16 +1.22 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 61.66 +1.22 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 64.16 +1.22 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 66.66 +1.22 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 69.16 +1.22 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 71.66 +1.22 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 74.16 +1.22 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 76.66 +1.22 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 79.16 +1.22 0 0 0 0
29OCT26 24.00 P 0.17 0.17 0.17 0.10 +0.04 61 50 465 0
29OCT26 25.00 P 0.22 0.22 0.22 0.16 +0.06 60 50 360 +15
29OCT26 26.00 P 0.00 0.00 0.00 0.26 +0.09 60 0 476 0
29OCT26 27.00 P 0.00 0.00 0.00 0.40 +0.13 61 0 316 0
29OCT26 28.00 P 0.00 0.00 0.00 0.59 +0.19 61 0 171 0
29OCT26 29.00 P 0.00 0.00 0.00 0.83 +0.24 61 0 267 0
29OCT26 30.00 P 1.02 1.13 1.02 1.12 +0.30 61 16 279 +5
29OCT26 31.00 P 1.30 1.30 1.30 1.46 +0.35 61 5 590 +5
29OCT26 32.00 P 0.00 0.00 0.00 1.86 +0.41 60 0 395 0
29OCT26 33.00 P 2.14 2.31 2.04 2.32 +0.45 60 81 439 -3
29OCT26 34.00 P 2.55 2.55 2.55 2.80 +0.57 58 5 3,200 0
29OCT26 35.00 P 0.00 0.00 0.00 3.42 +0.62 59 0 135 0
29OCT26 36.00 P 3.70 3.70 3.70 4.17 +0.79 61 30 677 0
29OCT26 37.00 P 0.00 0.00 0.00 4.85 +0.85 60 0 141 0
29OCT26 38.00 P 0.00 0.00 0.00 5.44 +0.69 55 0 340 0
29OCT26 39.00 P 0.00 0.00 0.00 6.37 +0.89 59 0 118 0
29OCT26 40.00 P 0.00 0.00 0.00 7.21 +1.00 59 0 317 0
29OCT26 41.00 P 0.00 0.00 0.00 8.05 +0.98 58 0 446 0
29OCT26 42.00 P 0.00 0.00 0.00 8.76 +0.86 48 0 92 0
29OCT26 43.00 P 0.00 0.00 0.00 9.84 +1.06 57 0 22 0
29OCT26 44.00 P 0.00 0.00 0.00 10.77 +1.08 56 0 45 0
29OCT26 45.00 P 0.00 0.00 0.00 11.78 +1.14 60 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 12.74 +1.16 60 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 13.71 +1.17 60 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 14.69 +1.16 60 0 55 0
29OCT26 49.00 P 0.00 0.00 0.00 15.67 +1.13 59 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 16.66 +1.14 0 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 19.16 +1.17 0 0 0 -15
29OCT26 55.00 P 0.00 0.00 0.00 21.66 +1.17 0 0 15 0
29OCT26 57.50 P 0.00 0.00 0.00 24.16 +1.17 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 26.66 +1.17 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 29.16 +1.18 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 31.66 +1.18 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 34.16 +1.18 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 36.66 +1.18 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 39.16 +1.17 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.33 +0.09 60 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.47 +0.12 60 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.65 +0.16 60 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.87 +0.21 60 0 31 0
27NOV26 28.00 P 0.00 0.00 0.00 1.14 +0.26 60 0 73 0
27NOV26 29.00 P 0.00 0.00 0.00 1.46 +0.31 61 0 5 0
27NOV26 30.00 P 0.00 0.00 0.00 1.81 +0.35 61 0 553 0
27NOV26 31.00 P 0.00 0.00 0.00 2.21 +0.40 60 0 401 0
27NOV26 32.00 P 2.47 2.47 2.47 2.64 +0.41 60 2 37 +2
27NOV26 33.00 P 3.01 3.01 3.01 3.13 +0.47 60 1 392 0
27NOV26 34.00 P 3.46 3.46 3.46 3.64 +0.51 59 15 203 0
27NOV26 35.00 P 0.00 0.00 0.00 4.23 +0.62 59 0 369 0
27NOV26 36.00 P 0.00 0.00 0.00 4.91 +0.57 60 0 104 0
27NOV26 37.00 P 0.00 0.00 0.00 5.41 +0.55 56 0 80 0
27NOV26 38.00 P 0.00 0.00 0.00 6.13 +0.61 56 0 305 0
27NOV26 39.00 P 0.00 0.00 0.00 6.88 +0.65 56 0 372 0
27NOV26 40.00 P 7.60 7.60 7.60 7.60 +0.64 55 5 474 +5
27NOV26 41.00 P 0.00 0.00 0.00 8.62 +0.89 59 0 541 0
27NOV26 42.00 P 0.00 0.00 0.00 9.49 +0.99 60 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 10.33 +1.02 60 0 40 0
27NOV26 44.00 P 0.00 0.00 0.00 11.20 +0.98 59 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 12.12 +1.03 60 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 13.02 +1.05 60 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.71 +0.83 48 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 14.69 +0.89 48 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 15.82 +1.03 59 0 29 0
27NOV26 50.00 P 0.00 0.00 0.00 16.78 +1.04 60 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 19.21 +1.14 60 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 21.67 +1.17 60 0 0 0
30DEC26 24.00 P 0.66 0.66 0.66 0.63 +0.11 60 10 10 +10
30DEC26 25.00 P 0.00 0.00 0.00 0.83 +0.14 60 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.05 +0.18 59 0 60 0
30DEC26 27.00 P 1.20 1.20 1.20 1.34 +0.20 60 2 410 +2
30DEC26 28.00 P 0.00 0.00 0.00 1.58 +0.17 58 0 23 0
30DEC26 29.00 P 0.00 0.00 0.00 1.98 +0.28 59 0 311 0
30DEC26 30.00 P 0.00 0.00 0.00 2.36 +0.30 59 0 341 0
30DEC26 31.00 P 0.00 0.00 0.00 2.79 +0.37 59 0 89 0
30DEC26 32.00 P 0.00 0.00 0.00 3.26 +0.42 59 0 60 0
30DEC26 33.00 P 0.00 0.00 0.00 3.77 +0.47 59 0 162 0
30DEC26 34.00 P 0.00 0.00 0.00 4.33 +0.46 59 0 812 0
30DEC26 35.00 P 0.00 0.00 0.00 4.91 +0.57 59 0 115 0
30DEC26 36.00 P 0.00 0.00 0.00 5.56 +0.65 59 0 145 0
30DEC26 37.00 P 0.00 0.00 0.00 6.32 +0.79 60 0 124 0
30DEC26 38.00 P 0.00 0.00 0.00 6.76 +0.57 56 0 356 0
30DEC26 39.00 P 0.00 0.00 0.00 7.48 +0.59 56 0 489 0
30DEC26 40.00 P 0.00 0.00 0.00 8.23 +0.66 56 0 481 0
30DEC26 41.00 P 0.00 0.00 0.00 9.01 +0.70 56 0 796 0
30DEC26 42.00 P 0.00 0.00 0.00 9.82 +0.73 56 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 10.72 +0.85 58 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 11.55 +0.86 57 0 33 0
30DEC26 45.00 P 0.00 0.00 0.00 12.41 +0.87 57 0 132 0
30DEC26 46.00 P 0.00 0.00 0.00 13.29 +0.90 57 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 14.28 +1.02 59 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 15.07 +0.94 57 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 16.09 +1.07 59 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 17.00 +1.07 59 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 19.21 +0.89 51 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 21.76 +1.09 59 0 1,534 0
30DEC26 57.50 P 0.00 0.00 0.00 24.20 +1.20 59 0 2,475 0
30DEC26 60.00 P 0.00 0.00 0.00 26.67 +1.18 59 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 29.16 +1.13 0 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 31.66 +1.18 0 0 83 0
30DEC26 67.50 P 0.00 0.00 0.00 34.16 +1.16 0 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 36.66 +1.16 0 0 15 0
30DEC26 72.50 P 0.00 0.00 0.00 39.16 +1.16 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 41.66 +1.16 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 44.16 +1.16 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 46.66 +1.16 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 49.16 +1.16 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 51.66 +1.16 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 54.16 +1.16 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 56.66 +1.16 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 59.16 +1.16 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 61.66 +1.18 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 64.16 +1.15 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 66.66 +1.15 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 69.16 +1.16 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 71.66 +1.16 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 74.16 +1.15 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 76.66 +1.15 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 79.16 +1.17 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.40 +0.13 59 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 1.68 +0.15 58 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.95 +0.13 58 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.34 +0.30 58 0 36 0
30MAR27 28.00 P 0.00 0.00 0.00 2.72 +0.23 58 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 3.13 +0.33 58 0 119 0
30MAR27 30.00 P 0.00 0.00 0.00 3.58 +0.37 58 0 343 0
30MAR27 31.00 P 0.00 0.00 0.00 4.06 +0.45 58 0 252 0
30MAR27 32.00 P 0.00 0.00 0.00 4.57 +0.44 58 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 5.16 +0.53 59 0 78 0
30MAR27 34.00 P 0.00 0.00 0.00 5.68 +0.52 58 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 6.33 +0.60 58 0 111 0
30MAR27 36.00 P 0.00 0.00 0.00 6.89 +0.60 58 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 7.53 +0.61 58 0 88 0
30MAR27 38.00 P 0.00 0.00 0.00 8.10 +0.53 57 0 51 0
30MAR27 39.00 P 0.00 0.00 0.00 8.82 +0.59 57 0 31 0
30MAR27 40.00 P 0.00 0.00 0.00 9.55 +0.62 57 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 10.32 +0.67 57 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 11.10 +0.70 58 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 11.87 +0.71 58 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 12.67 +0.73 58 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 13.50 +0.77 58 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 14.34 +0.80 58 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 15.17 +0.81 58 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 15.96 +0.77 57 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 16.91 +0.85 58 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 17.76 +0.86 58 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 20.01 +0.92 59 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 22.24 +0.90 58 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 24.56 +0.95 58 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 26.88 +0.84 57 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 29.27 +1.00 56 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 31.67 +1.03 53 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 34.21 +1.17 59 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 36.68 +1.14 59 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 39.16 +1.16 0 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 41.66 +1.16 0 0 582 0
30MAR27 77.50 P 0.00 0.00 0.00 44.16 +1.16 0 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 46.66 +1.16 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 49.16 +1.16 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 51.66 +1.16 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 54.16 +1.16 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 56.66 +1.16 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 59.16 +1.16 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 61.66 +1.18 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 64.16 +1.15 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 66.66 +1.15 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 69.16 +1.16 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 71.66 +1.16 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 74.16 +1.15 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 76.66 +1.15 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 79.16 +1.17 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.13 +0.14 58 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.48 +0.24 58 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.85 +0.22 58 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 3.23 +0.25 58 0 64 0
29JUN27 28.00 P 0.00 0.00 0.00 3.68 +0.28 58 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 4.12 +0.30 58 0 38 0
29JUN27 30.00 P 0.00 0.00 0.00 4.58 +0.31 58 0 10 0
29JUN27 31.00 P 0.00 0.00 0.00 5.11 +0.39 58 0 54 0
29JUN27 32.00 P 0.00 0.00 0.00 5.65 +0.42 58 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 6.22 +0.45 58 0 130 0
29JUN27 34.00 P 0.00 0.00 0.00 6.83 +0.60 58 0 284 0
29JUN27 35.00 P 0.00 0.00 0.00 7.47 +0.58 59 0 420 0
29JUN27 36.00 P 0.00 0.00 0.00 7.98 +0.49 58 0 147 0
29JUN27 37.00 P 0.00 0.00 0.00 8.75 +0.58 59 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 9.32 +0.50 58 0 17 0
29JUN27 39.00 P 0.00 0.00 0.00 10.04 +0.54 58 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 10.71 +0.57 58 0 35 0
29JUN27 41.00 P 0.00 0.00 0.00 11.50 +0.61 59 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 12.20 +0.59 58 0 190 0
29JUN27 43.00 P 0.00 0.00 0.00 13.01 +0.64 59 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 13.78 +0.66 59 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.56 +0.67 59 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 15.37 +0.69 59 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 16.19 +0.72 59 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 17.01 +0.74 59 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.77 +0.68 59 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 18.61 +0.70 59 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 20.75 +0.74 59 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 22.95 +0.78 59 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 25.26 +0.89 60 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 27.53 +0.92 60 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 29.80 +0.91 60 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 32.13 +0.94 59 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 34.48 +0.96 59 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 36.86 +0.99 59 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 39.25 +0.94 57 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 41.75 +1.04 59 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 44.20 +1.09 59 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 46.67 +1.12 59 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 49.16 +1.16 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 51.66 +1.16 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 54.16 +1.16 0 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 2.77 +0.20 58 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.15 +0.21 58 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.55 +0.23 58 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 3.99 +0.28 58 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 4.45 +0.29 58 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.91 +0.23 58 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 5.41 +0.24 58 0 4 0
29SEP27 31.00 P 5.98 5.98 5.98 5.96 +0.36 58 1 6 +1
29SEP27 32.00 P 6.43 6.43 6.43 6.59 +0.38 59 1 145 +1
29SEP27 33.00 P 7.02 7.02 7.02 7.14 +0.37 58 1 124 +1
29SEP27 34.00 P 0.00 0.00 0.00 7.78 +0.42 59 0 44 0
29SEP27 35.00 P 0.00 0.00 0.00 8.38 +0.43 59 0 81 0
29SEP27 36.00 P 0.00 0.00 0.00 9.03 +0.45 59 0 21 0
29SEP27 37.00 P 0.00 0.00 0.00 9.70 +0.46 59 0 69 0
29SEP27 38.00 P 0.00 0.00 0.00 10.26 +0.36 58 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 10.93 +0.36 58 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 11.65 +0.57 58 0 14 0
29SEP27 41.00 P 0.00 0.00 0.00 12.47 +0.68 59 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.18 +0.53 59 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.99 +0.60 59 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.73 +0.58 59 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 15.48 +0.57 59 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 16.33 +0.65 60 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 17.07 +0.61 60 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 17.93 +0.68 60 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 18.75 +0.69 60 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 19.59 +0.72 60 0 0 0
TOTAL PUT 674 45,991 +101
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$ 32.100
29SEP26 18.50 C 0.00 0.00 0.00 13.61 -0.54 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.11 -0.54 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.61 -0.54 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.11 -0.54 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.11 -0.54 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.11 -0.54 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.11 -0.55 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.11 -0.55 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.11 -0.55 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.12 -0.54 61 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.12 -0.54 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.12 -0.54 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.12 -0.54 30 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.13 -0.53 26 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 1.22 -0.49 26 0 15 0
29SEP26 32.00 C 0.88 0.88 0.64 0.55 -0.34 27 135 182 +35
29SEP26 33.00 C 0.33 0.33 0.33 0.16 -0.19 26 42 590 -20
29SEP26 34.00 C 0.10 0.10 0.05 0.04 -0.06 27 23 632 +15
29SEP26 35.00 C 0.03 0.03 0.03 0.01 -0.01 30 8 2,888 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 945 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,722 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 682 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 481 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 66 0 303 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 73 0 761 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 79 0 649 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 85 0 329 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 91 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 97 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 102 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 113 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 118 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 122 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 134 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 145 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 156 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 175 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 13.66 -0.54 61 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 13.16 -0.54 55 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 12.66 -0.54 47 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 12.16 -0.54 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.16 -0.55 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.17 -0.54 42 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.17 -0.54 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.17 -0.55 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.31 -0.41 52 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.37 -0.36 50 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.21 -0.47 28 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.25 -0.53 27 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.35 -0.50 28 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 2.52 -0.48 27 0 54 0
29OCT26 31.00 C 0.00 0.00 0.00 1.80 -0.40 27 0 154 0
29OCT26 32.00 C 1.28 1.28 1.28 1.25 -0.29 28 3 175 0
29OCT26 33.00 C 0.95 0.97 0.84 0.79 -0.25 27 40 508 -30
29OCT26 34.00 C 0.00 0.00 0.00 0.47 -0.20 27 0 542 0
29OCT26 35.00 C 0.28 0.28 0.28 0.28 -0.13 27 8 894 0
29OCT26 36.00 C 0.22 0.22 0.18 0.15 -0.09 27 24 1,367 -18
29OCT26 37.00 C 0.13 0.13 0.13 0.08 -0.06 28 3 386 0
29OCT26 38.00 C 0.07 0.07 0.07 0.04 -0.04 28 13 200 0
29OCT26 39.00 C 0.06 0.06 0.05 0.02 -0.02 28 81 392 -31
29OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 138 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 170 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 904 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 113 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 99 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 12.21 -0.54 36 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 11.21 -0.55 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.22 -0.54 25 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.44 -0.27 55 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.46 -0.28 50 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.46 -0.29 44 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.48 -0.33 40 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.36 -0.50 28 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.47 -0.48 28 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.64 -0.47 28 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 2.89 -0.43 28 0 40 0
27NOV26 31.00 C 2.61 2.61 2.61 2.25 -0.30 28 3 96 +3
27NOV26 32.00 C 1.99 1.99 1.99 1.69 -0.27 28 15 135 0
27NOV26 33.00 C 1.47 1.47 1.47 1.20 -0.30 27 22 297 0
27NOV26 34.00 C 0.95 0.95 0.95 0.87 -0.22 28 4 287 0
27NOV26 35.00 C 0.00 0.00 0.00 0.62 -0.16 28 0 351 0
27NOV26 36.00 C 0.50 0.50 0.50 0.42 -0.14 28 2 995 0
27NOV26 37.00 C 0.00 0.00 0.00 0.28 -0.10 28 0 136 0
27NOV26 38.00 C 0.00 0.00 0.00 0.18 -0.07 28 0 54 0
27NOV26 39.00 C 0.00 0.00 0.00 0.11 -0.05 28 0 79 0
27NOV26 40.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 67 0
27NOV26 41.00 C 0.10 0.10 0.09 0.04 -0.03 28 5 147 +5
27NOV26 42.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 20 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 20 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 13.75 -0.54 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.26 -0.54 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.76 -0.54 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.26 -0.55 0 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 11.27 -0.54 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.51 -0.29 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.54 -0.27 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.55 -0.31 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.59 -0.32 39 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.64 -0.32 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.72 -0.33 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.71 -0.47 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.94 -0.43 28 0 23 0
30DEC26 30.00 C 0.00 0.00 0.00 3.23 -0.40 28 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 2.63 -0.28 28 0 177 0
30DEC26 32.00 C 0.00 0.00 0.00 2.08 -0.32 28 0 334 0
30DEC26 33.00 C 1.79 1.79 1.79 1.61 -0.21 28 30 346 -30
30DEC26 34.00 C 1.31 1.31 1.31 1.24 -0.23 28 10 291 +10
30DEC26 35.00 C 0.99 0.99 0.99 0.93 -0.19 28 3 617 -3
30DEC26 36.00 C 0.00 0.00 0.00 0.71 -0.14 28 0 669 0
30DEC26 37.00 C 0.00 0.00 0.00 0.52 -0.12 28 0 418 0
30DEC26 38.00 C 0.47 0.47 0.47 0.38 -0.08 28 2 347 +2
30DEC26 39.00 C 0.00 0.00 0.00 0.27 -0.06 28 0 226 0
30DEC26 40.00 C 0.00 0.00 0.00 0.19 -0.05 28 0 125 0
30DEC26 41.00 C 0.00 0.00 0.00 0.13 -0.04 28 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 0.09 -0.03 28 0 93 0
30DEC26 43.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 54 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 29 0 77 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 30 0 57 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 71 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 13.89 -0.54 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.67 -0.22 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.20 -0.22 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.71 -0.23 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.76 -0.23 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.79 -0.25 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.85 -0.26 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.90 -0.29 36 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.99 -0.30 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.11 -0.31 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.29 -0.28 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 5.35 -0.44 28 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 4.65 -0.40 28 0 499 0
30MAR27 30.00 C 0.00 0.00 0.00 4.09 -0.31 29 0 360 0
30MAR27 31.00 C 0.00 0.00 0.00 3.47 -0.33 29 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 2.94 -0.30 28 0 393 0
30MAR27 33.00 C 0.00 0.00 0.00 2.48 -0.26 28 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 2.07 -0.24 28 0 97 0
30MAR27 35.00 C 0.00 0.00 0.00 1.72 -0.21 28 0 159 0
30MAR27 36.00 C 0.00 0.00 0.00 1.43 -0.17 28 0 246 0
30MAR27 37.00 C 0.00 0.00 0.00 1.19 -0.15 29 0 81 0
30MAR27 38.00 C 0.00 0.00 0.00 0.97 -0.12 28 0 74 0
30MAR27 39.00 C 0.00 0.00 0.00 0.79 -0.12 28 0 34 0
30MAR27 40.00 C 0.00 0.00 0.00 0.63 -0.12 28 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 0.51 -0.09 28 0 128 0
30MAR27 42.00 C 0.00 0.00 0.00 0.41 -0.05 28 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.32 -0.06 28 0 97 0
30MAR27 44.00 C 0.00 0.00 0.00 0.25 -0.06 28 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.20 -0.05 28 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.16 -0.03 28 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 79 0
30MAR27 52.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.02 0.00 29 0 9 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 13.98 -0.54 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 13.67 -0.36 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 13.20 -0.35 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.71 -0.36 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.76 -0.35 37 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.79 -0.39 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.85 -0.41 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.90 -0.47 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.03 -0.48 29 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.23 -0.46 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.67 -0.25 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.94 -0.31 31 0 55 0
29JUN27 29.00 C 0.00 0.00 0.00 5.11 -0.44 29 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 4.51 -0.39 29 0 107 0
29JUN27 31.00 C 0.00 0.00 0.00 4.06 -0.24 30 0 198 0
29JUN27 32.00 C 0.00 0.00 0.00 3.54 -0.28 30 0 169 0
29JUN27 33.00 C 0.00 0.00 0.00 3.07 -0.27 30 0 196 0
29JUN27 34.00 C 0.00 0.00 0.00 2.66 -0.24 30 0 240 0
29JUN27 35.00 C 0.00 0.00 0.00 2.30 -0.23 30 0 114 0
29JUN27 36.00 C 0.00 0.00 0.00 1.99 -0.20 30 0 336 0
29JUN27 37.00 C 0.00 0.00 0.00 1.71 -0.18 30 0 54 0
29JUN27 38.00 C 0.00 0.00 0.00 1.46 -0.17 30 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 1.24 -0.14 29 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 1.06 -0.13 29 0 97 0
29JUN27 41.00 C 0.00 0.00 0.00 0.89 -0.11 29 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 0.76 -0.10 29 0 33 0
29JUN27 43.00 C 0.00 0.00 0.00 0.64 -0.08 29 0 55 0
29JUN27 44.00 C 0.00 0.00 0.00 0.54 -0.07 29 0 78 0
29JUN27 45.00 C 0.00 0.00 0.00 0.45 -0.07 29 0 173 0
29JUN27 46.00 C 0.00 0.00 0.00 0.38 -0.05 29 0 23 0
29JUN27 47.00 C 0.00 0.00 0.00 0.31 -0.05 29 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 0.26 -0.04 29 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 12.71 -0.40 36 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 11.76 -0.42 34 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.79 -0.48 31 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.88 -0.51 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.06 -0.49 30 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.27 -0.47 30 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.51 -0.47 30 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.82 -0.44 30 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.16 -0.42 30 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.60 -0.35 30 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 5.03 -0.31 30 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 4.47 -0.31 30 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.94 -0.32 29 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.50 -0.31 29 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.11 -0.27 29 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.75 -0.27 29 0 60 0
29SEP27 36.00 C 0.00 0.00 0.00 2.44 -0.23 29 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.16 -0.23 29 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.92 -0.20 30 0 65 0
29SEP27 39.00 C 0.00 0.00 0.00 1.70 -0.18 30 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.51 -0.16 30 0 19 0
29SEP27 41.00 C 0.00 0.00 0.00 1.34 -0.14 30 0 24 0
29SEP27 42.00 C 0.00 0.00 0.00 1.19 -0.16 30 0 44 0
29SEP27 43.00 C 0.00 0.00 0.00 1.05 -0.13 30 0 19 0
29SEP27 44.00 C 0.00 0.00 0.00 0.93 -0.12 30 0 32 0
29SEP27 45.00 C 0.00 0.00 0.00 0.80 -0.12 30 0 5 0
29SEP27 46.00 C 0.00 0.00 0.00 0.71 -0.09 30 0 7 0
TOTAL CALL 476 31,264 -62
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 158 0 27 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 137 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 125 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 112 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 100 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 88 0 202 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 77 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 45 0 168 0
29SEP26 29.00 P 0.01 0.01 0.01 0.01 0.00 35 16 644 0
29SEP26 30.00 P 0.02 0.02 0.02 0.02 +0.01 28 10 1,116 0
29SEP26 31.00 P 0.09 0.09 0.09 0.11 +0.06 27 32 1,124 +32
29SEP26 32.00 P 0.28 0.36 0.28 0.40 +0.17 25 76 2,722 +18
29SEP26 33.00 P 0.70 0.90 0.70 1.05 +0.36 26 185 2,527 -51
29SEP26 34.00 P 1.74 1.74 1.74 1.92 +0.44 26 22 1,128 0
29SEP26 35.00 P 0.00 0.00 0.00 2.90 +0.53 0 0 1,208 0
29SEP26 36.00 P 0.00 0.00 0.00 3.90 +0.54 0 0 135 -136
29SEP26 37.00 P 0.00 0.00 0.00 4.90 +0.54 0 0 10 -5
29SEP26 38.00 P 0.00 0.00 0.00 5.90 +0.54 0 0 20 -17
29SEP26 39.00 P 0.00 0.00 0.00 6.90 +0.54 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.90 +0.54 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.90 +0.54 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.90 +0.54 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.90 +0.54 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.90 +0.54 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.90 +0.54 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.90 +0.54 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.90 +0.54 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.90 +0.54 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.90 +0.54 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.90 +0.54 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 20.40 +0.54 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.90 +0.54 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.40 +0.54 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.90 +0.54 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.40 +0.54 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.90 +0.54 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 110 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 55 0
29OCT26 27.00 P 0.05 0.05 0.05 0.03 +0.01 29 28 167 +28
29OCT26 28.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 140 0
29OCT26 29.00 P 0.18 0.18 0.18 0.16 +0.03 27 20 538 +20
29OCT26 30.00 P 0.30 0.33 0.30 0.33 +0.06 27 10 389 +2
29OCT26 31.00 P 0.00 0.00 0.00 0.60 +0.11 27 0 1,434 0
29OCT26 32.00 P 0.85 0.85 0.85 1.02 +0.19 27 15 1,392 -8
29OCT26 33.00 P 1.46 1.46 1.46 1.58 +0.20 27 15 551 +15
29OCT26 34.00 P 2.02 2.13 1.86 2.27 +0.33 27 42 447 +5
29OCT26 35.00 P 2.89 2.89 2.89 3.09 +0.39 27 2 322 0
29OCT26 36.00 P 0.00 0.00 0.00 3.98 +0.45 27 0 127 0
29OCT26 37.00 P 0.00 0.00 0.00 4.92 +0.49 27 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 5.90 +0.45 0 0 0 -15
29OCT26 39.00 P 0.00 0.00 0.00 6.90 +0.54 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.90 +0.54 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.90 +0.54 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.90 +0.54 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.90 +0.54 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.90 +0.54 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.90 +0.54 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.90 +0.54 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 14.90 +0.54 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 15.90 +0.54 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 3 0
27NOV26 26.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 262 0
27NOV26 27.00 P 0.00 0.00 0.00 0.12 +0.03 29 0 101 0
27NOV26 28.00 P 0.24 0.24 0.24 0.22 +0.04 28 15 281 +15
27NOV26 29.00 P 0.00 0.00 0.00 0.40 +0.08 28 0 64 0
27NOV26 30.00 P 0.00 0.00 0.00 0.65 +0.11 28 0 596 0
27NOV26 31.00 P 0.88 0.88 0.87 1.00 +0.16 28 37 105 +3
27NOV26 32.00 P 1.26 1.35 1.26 1.42 +0.18 28 28 350 -1
27NOV26 33.00 P 1.78 1.78 1.78 1.98 +0.26 28 15 473 0
27NOV26 34.00 P 2.39 2.39 2.39 2.61 +0.29 28 15 495 0
27NOV26 35.00 P 0.00 0.00 0.00 3.36 +0.38 28 0 447 0
27NOV26 36.00 P 0.00 0.00 0.00 4.17 +0.42 28 0 109 0
27NOV26 37.00 P 0.00 0.00 0.00 5.04 +0.46 28 0 33 0
27NOV26 38.00 P 0.00 0.00 0.00 5.96 +0.38 28 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 6.92 +0.45 28 0 6 0
27NOV26 40.00 P 0.00 0.00 0.00 7.90 +0.45 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.90 +0.54 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.90 +0.54 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.90 +0.54 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 11.90 +0.54 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 12.90 +0.54 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 13.90 +0.54 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.90 +0.54 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 15.90 +0.54 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 4,488 0
30DEC26 25.00 P 0.00 0.00 0.00 0.07 +0.02 28 0 193 0
30DEC26 26.00 P 0.00 0.00 0.00 0.14 +0.03 28 0 110 0
30DEC26 27.00 P 0.27 0.27 0.27 0.24 +0.05 28 20 228 -7
30DEC26 28.00 P 0.00 0.00 0.00 0.40 +0.08 28 0 110 0
30DEC26 29.00 P 0.00 0.00 0.00 0.63 +0.13 28 0 244 0
30DEC26 30.00 P 0.00 0.00 0.00 0.91 +0.14 28 0 353 0
30DEC26 31.00 P 0.00 0.00 0.00 1.26 +0.15 28 0 1,236 0
30DEC26 32.00 P 1.55 1.65 1.55 1.72 +0.20 28 16 217 +1
30DEC26 33.00 P 2.07 2.14 2.06 2.25 +0.20 28 45 231 +25
30DEC26 34.00 P 2.66 2.66 2.59 2.87 +0.27 28 30 224 -15
30DEC26 35.00 P 0.00 0.00 0.00 3.60 +0.37 28 0 240 0
30DEC26 36.00 P 0.00 0.00 0.00 4.37 +0.41 28 0 127 0
30DEC26 37.00 P 0.00 0.00 0.00 5.20 +0.45 28 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 5.96 +0.25 24 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 6.98 +0.37 28 0 70 0
30DEC26 40.00 P 0.00 0.00 0.00 7.93 +0.43 28 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 8.91 +0.42 29 0 0 -10
30DEC26 42.00 P 0.00 0.00 0.00 9.90 +0.54 0 0 16 0
30DEC26 43.00 P 0.00 0.00 0.00 10.90 +0.54 0 0 0 -15
30DEC26 44.00 P 0.00 0.00 0.00 11.90 +0.54 0 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 12.90 +0.54 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.90 +0.54 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.90 +0.54 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.90 +0.54 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.90 +0.54 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.90 +0.54 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.40 +0.54 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.90 +0.54 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.40 +0.54 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.90 +0.54 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.40 +0.54 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.90 +0.54 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 42 0
30MAR27 22.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 108 0
30MAR27 23.00 P 0.00 0.00 0.00 0.11 +0.02 29 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.17 +0.02 28 0 4,084 0
30MAR27 25.00 P 0.00 0.00 0.00 0.28 +0.04 28 0 45 0
30MAR27 26.00 P 0.00 0.00 0.00 0.42 +0.06 28 0 39 0
30MAR27 27.00 P 0.00 0.00 0.00 0.61 +0.08 28 0 110 0
30MAR27 28.00 P 0.00 0.00 0.00 0.85 +0.10 28 0 121 0
30MAR27 29.00 P 0.00 0.00 0.00 1.14 +0.12 28 0 1,033 0
30MAR27 30.00 P 0.00 0.00 0.00 1.49 +0.16 28 0 210 0
30MAR27 31.00 P 0.00 0.00 0.00 1.89 +0.17 28 0 1,410 0
30MAR27 32.00 P 2.33 2.33 2.33 2.33 +0.17 28 10 447 -10
30MAR27 33.00 P 0.00 0.00 0.00 2.88 +0.22 28 0 2,183 0
30MAR27 34.00 P 0.00 0.00 0.00 3.48 +0.26 28 0 181 0
30MAR27 35.00 P 0.00 0.00 0.00 4.10 +0.26 27 0 138 0
30MAR27 36.00 P 0.00 0.00 0.00 4.86 +0.34 28 0 132 0
30MAR27 37.00 P 0.00 0.00 0.00 5.49 +0.21 26 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.29 +0.25 26 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 7.13 +0.22 26 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 7.99 +0.19 25 0 21 0
30MAR27 41.00 P 0.00 0.00 0.00 9.04 +0.33 28 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 9.97 +0.39 28 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.93 +0.35 28 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.90 +0.38 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.90 +0.54 0 0 35 0
30MAR27 46.00 P 0.00 0.00 0.00 13.90 +0.54 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.90 +0.54 0 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 15.90 +0.54 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.90 +0.54 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.90 +0.54 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.40 +0.54 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.90 +0.54 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.40 +0.54 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.90 +0.54 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.14 +0.02 29 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.23 +0.04 29 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.34 +0.05 29 0 46 0
29JUN27 24.00 P 0.00 0.00 0.00 0.49 +0.06 29 0 89 0
29JUN27 25.00 P 0.00 0.00 0.00 0.68 +0.09 29 0 206 0
29JUN27 26.00 P 0.00 0.00 0.00 0.91 +0.11 29 0 221 0
29JUN27 27.00 P 0.00 0.00 0.00 1.19 +0.13 30 0 5 0
29JUN27 28.00 P 0.00 0.00 0.00 1.47 +0.10 29 0 18 0
29JUN27 29.00 P 0.00 0.00 0.00 1.82 +0.11 29 0 36 0
29JUN27 30.00 P 2.16 2.16 2.16 2.25 +0.15 29 5 103 +3
29JUN27 31.00 P 0.00 0.00 0.00 2.69 +0.20 29 0 204 0
29JUN27 32.00 P 0.00 0.00 0.00 3.17 +0.22 28 0 253 0
29JUN27 33.00 P 0.00 0.00 0.00 3.76 +0.27 29 0 160 0
29JUN27 34.00 P 0.00 0.00 0.00 4.33 +0.26 28 0 155 0
29JUN27 35.00 P 0.00 0.00 0.00 4.96 +0.25 28 0 181 0
29JUN27 36.00 P 0.00 0.00 0.00 5.61 +0.23 27 0 77 0
29JUN27 37.00 P 0.00 0.00 0.00 6.31 +0.17 27 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 7.05 +0.21 27 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 7.81 +0.13 26 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.61 +0.07 26 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 9.44 +0.07 26 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.35 +0.05 26 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.43 +0.25 29 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.32 +0.47 29 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.22 +0.48 29 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.14 +0.50 29 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.06 +0.49 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 16.00 +0.51 29 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.20 +0.02 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.29 +0.02 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.42 +0.04 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.56 +0.04 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.78 +0.08 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.02 +0.08 30 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 1.29 +0.09 30 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.62 +0.11 31 0 3 0
29SEP27 28.00 P 2.00 2.00 2.00 1.98 +0.14 31 2 2 +2
29SEP27 29.00 P 2.34 2.34 2.34 2.40 +0.15 31 2 18 +2
29SEP27 30.00 P 2.81 2.81 2.81 2.86 +0.19 31 6 44 +6
29SEP27 31.00 P 0.00 0.00 0.00 3.34 +0.18 31 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.80 +0.13 30 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.42 +0.21 31 0 10 0
29SEP27 34.00 P 0.00 0.00 0.00 5.04 +0.25 31 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.57 +0.20 30 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 6.24 +0.19 30 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.99 +0.32 30 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.72 +0.34 30 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.49 +0.36 30 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.26 +0.36 30 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.08 +0.39 30 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.91 +0.40 30 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.75 +0.42 30 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.62 +0.43 30 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.49 +0.43 30 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.39 +0.46 30 0 0 0
TOTAL PUT 719 42,322 -113
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$ 8.920
25SEP26 6.80 C 0.00 0.00 0.00 2.12 -0.04 0 0 0 0
25SEP26 6.90 C 0.00 0.00 0.00 2.03 -0.03 141 0 0 0
25SEP26 7.00 C 0.00 0.00 0.00 1.93 -0.03 134 0 0 0
25SEP26 7.10 C 0.00 0.00 0.00 1.82 -0.05 0 0 0 0
25SEP26 7.20 C 0.00 0.00 0.00 1.72 -0.04 0 0 0 0
25SEP26 7.30 C 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
25SEP26 7.40 C 0.00 0.00 0.00 1.52 -0.04 0 0 0 0
25SEP26 7.50 C 0.00 0.00 0.00 1.42 -0.03 0 0 0 0
25SEP26 7.60 C 0.00 0.00 0.00 1.32 -0.03 0 0 0 0
25SEP26 7.70 C 0.00 0.00 0.00 1.22 -0.03 0 0 0 0
25SEP26 7.80 C 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
25SEP26 7.90 C 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
25SEP26 8.00 C 0.00 0.00 0.00 0.92 -0.04 0 0 0 0
25SEP26 8.10 C 0.00 0.00 0.00 0.83 -0.03 61 0 0 0
25SEP26 8.20 C 0.00 0.00 0.00 0.73 -0.04 55 0 0 0
25SEP26 8.30 C 0.00 0.00 0.00 0.63 -0.04 48 0 0 0
25SEP26 8.40 C 0.00 0.00 0.00 0.54 -0.05 50 0 15 0
25SEP26 8.50 C 0.00 0.00 0.00 0.46 -0.04 54 0 15 0
25SEP26 8.60 C 0.00 0.00 0.00 0.38 -0.05 54 0 60 0
25SEP26 8.70 C 0.00 0.00 0.00 0.30 -0.06 52 0 56 0
25SEP26 8.80 C 0.00 0.00 0.00 0.23 -0.06 50 0 31 0
25SEP26 8.90 C 0.00 0.00 0.00 0.19 -0.04 55 0 0 0
25SEP26 9.00 C 0.00 0.00 0.00 0.14 -0.04 54 0 0 0
25SEP26 9.10 C 0.00 0.00 0.00 0.10 -0.04 53 0 15 0
25SEP26 9.20 C 0.00 0.00 0.00 0.07 -0.04 53 0 15 0
25SEP26 9.30 C 0.00 0.00 0.00 0.05 -0.03 54 0 0 0
25SEP26 9.40 C 0.00 0.00 0.00 0.04 -0.02 57 0 12 0
25SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.03 53 0 0 0
25SEP26 9.60 C 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
25SEP26 9.70 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
25SEP26 9.80 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 9.90 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 7 0
25SEP26 10.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 10.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
25SEP26 11.25 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
25SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
25SEP26 11.75 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
25SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
25SEP26 12.25 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
25SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
25SEP26 12.75 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
25SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.43 -0.04 106 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.18 -0.03 94 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.93 -0.04 83 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.67 -0.04 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.43 -0.03 62 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.18 -0.03 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.94 -0.03 50 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.71 -0.04 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.51 -0.04 49 0 0 0
29SEP26 8.75 C 0.33 0.33 0.33 0.33 -0.06 47 45 90 +45
29SEP26 9.00 C 0.00 0.00 0.00 0.21 -0.04 49 0 203 0
29SEP26 9.25 C 0.00 0.00 0.00 0.12 -0.03 49 0 140 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 -0.03 48 0 45 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 180 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
02OCT26 6.90 C 0.00 0.00 0.00 2.04 - 84 0 0 -
02OCT26 7.00 C 0.00 0.00 0.00 1.94 -0.03 80 0 0 0
02OCT26 7.10 C 0.00 0.00 0.00 1.84 -0.03 76 0 0 0
02OCT26 7.20 C 0.00 0.00 0.00 1.74 -0.03 72 0 0 0
02OCT26 7.30 C 0.00 0.00 0.00 1.64 -0.02 68 0 0 0
02OCT26 7.40 C 0.00 0.00 0.00 1.55 -0.02 72 0 0 0
02OCT26 7.50 C 0.00 0.00 0.00 1.43 -0.03 49 0 0 0
02OCT26 7.60 C 0.00 0.00 0.00 1.33 -0.02 45 0 0 0
02OCT26 7.70 C 0.00 0.00 0.00 1.25 0.00 59 0 0 0
02OCT26 7.80 C 0.00 0.00 0.00 1.14 -0.04 49 0 0 0
02OCT26 7.90 C 0.00 0.00 0.00 1.05 -0.03 51 0 0 0
02OCT26 8.00 C 0.00 0.00 0.00 0.96 -0.03 51 0 0 0
02OCT26 8.10 C 0.00 0.00 0.00 0.87 -0.04 50 0 0 0
02OCT26 8.20 C 0.00 0.00 0.00 0.78 -0.04 49 0 0 0
02OCT26 8.30 C 0.00 0.00 0.00 0.70 -0.04 49 0 0 0
02OCT26 8.40 C 0.00 0.00 0.00 0.62 -0.04 49 0 0 0
02OCT26 8.50 C 0.00 0.00 0.00 0.55 -0.04 50 0 0 0
02OCT26 8.60 C 0.49 0.49 0.49 0.49 -0.05 51 15 15 +15
02OCT26 8.70 C 0.41 0.41 0.41 0.42 -0.04 50 15 15 +15
02OCT26 8.80 C 0.00 0.00 0.00 0.36 -0.05 49 0 0 0
02OCT26 8.90 C 0.00 0.00 0.00 0.32 -0.04 52 0 0 0
02OCT26 9.00 C 0.00 0.00 0.00 0.26 -0.04 49 0 0 0
02OCT26 9.10 C 0.00 0.00 0.00 0.23 -0.03 51 0 0 0
02OCT26 9.20 C 0.00 0.00 0.00 0.19 -0.03 51 0 0 0
02OCT26 9.30 C 0.00 0.00 0.00 0.16 -0.03 51 0 0 0
02OCT26 9.40 C 0.00 0.00 0.00 0.13 -0.03 51 0 0 0
02OCT26 9.50 C 0.00 0.00 0.00 0.11 -0.02 52 0 0 0
02OCT26 9.60 C 0.00 0.00 0.00 0.09 -0.02 52 0 0 0
02OCT26 9.70 C 0.00 0.00 0.00 0.07 -0.02 51 0 0 0
02OCT26 9.80 C 0.00 0.00 0.00 0.06 -0.01 52 0 0 0
02OCT26 9.90 C 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
02OCT26 10.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
02OCT26 10.25 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
02OCT26 10.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
02OCT26 10.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 11.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 11.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 12.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.46 -0.02 56 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.24 0.00 61 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.01 -0.01 59 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.79 -0.01 58 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.59 0.00 59 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.38 -0.02 57 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.20 -0.03 57 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.03 -0.04 57 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.88 -0.03 57 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.74 -0.03 56 0 45 0
29OCT26 9.00 C 0.63 0.63 0.63 0.62 -0.04 56 4 51 0
29OCT26 9.25 C 0.00 0.00 0.00 0.53 -0.03 58 0 145 0
29OCT26 9.50 C 0.00 0.00 0.00 0.44 -0.03 58 0 12 0
29OCT26 9.75 C 0.00 0.00 0.00 0.36 -0.03 58 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.29 -0.03 57 0 150 0
29OCT26 10.50 C 0.00 0.00 0.00 0.19 -0.02 58 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.12 -0.02 57 0 90 0
29OCT26 11.50 C 0.00 0.00 0.00 0.07 -0.02 57 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.05 -0.01 59 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.03 -0.01 59 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 50 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.57 +0.01 63 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.35 +0.01 61 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.14 0.00 60 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.94 -0.01 60 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.76 0.00 60 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.58 -0.01 59 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.41 -0.02 59 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.28 -0.01 60 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.13 -0.04 59 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.00 -0.02 59 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.89 -0.03 59 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.79 -0.03 60 0 115 0
27NOV26 9.50 C 0.00 0.00 0.00 0.70 -0.03 60 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.62 -0.03 60 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.55 -0.02 61 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.41 -0.02 60 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.31 -0.02 60 0 7 0
27NOV26 11.50 C 0.00 0.00 0.00 0.23 -0.01 60 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.17 -0.01 60 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.13 0.00 61 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.09 -0.01 60 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.07 0.00 61 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.05 -0.01 60 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.04 0.00 61 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.65 -0.01 59 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.45 -0.01 59 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.26 -0.01 59 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.08 -0.01 59 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.91 +0.01 59 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.74 -0.02 58 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.60 -0.01 59 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.45 -0.02 58 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.33 -0.04 59 0 75 0
30DEC26 8.75 C 1.22 1.22 1.22 1.22 -0.02 60 15 135 +15
30DEC26 9.00 C 1.11 1.11 1.09 1.11 -0.02 60 30 240 +30
30DEC26 9.25 C 1.01 1.01 0.99 1.01 -0.03 60 30 150 +30
30DEC26 9.50 C 0.00 0.00 0.00 0.92 -0.03 60 0 105 0
30DEC26 9.75 C 0.82 0.82 0.82 0.84 -0.01 61 15 60 +15
30DEC26 10.00 C 0.76 0.76 0.76 0.76 -0.01 61 15 108 +15
30DEC26 10.50 C 0.00 0.00 0.00 0.62 -0.01 61 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.50 -0.01 61 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.40 -0.01 60 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.32 -0.01 60 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.26 0.00 61 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.20 -0.01 60 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.16 0.00 60 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.13 0.00 60 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 0.00 60 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.93 -0.01 60 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.76 -0.01 60 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.60 0.00 60 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.44 -0.01 60 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.30 +0.01 60 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.15 0.00 60 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.02 -0.02 60 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.90 -0.02 60 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.79 -0.01 60 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 1.69 -0.02 61 0 150 0
30MAR27 9.00 C 0.00 0.00 0.00 1.59 -0.02 61 0 105 0
30MAR27 9.25 C 0.00 0.00 0.00 1.49 -0.02 61 0 30 0
30MAR27 9.50 C 0.00 0.00 0.00 1.40 -0.02 61 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.32 -0.01 62 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.24 -0.02 62 0 1 0
30MAR27 10.50 C 1.08 1.08 1.08 1.09 -0.02 62 7 7 +7
30MAR27 11.00 C 0.95 0.95 0.95 0.95 -0.03 62 9 16 +9
30MAR27 11.50 C 0.00 0.00 0.00 0.83 -0.02 62 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.73 -0.02 62 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.63 -0.02 61 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.55 -0.02 61 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.48 -0.02 61 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.42 -0.01 61 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.37 -0.01 61 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.17 -0.02 63 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.02 -0.02 63 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.87 -0.02 63 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.73 -0.02 63 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.60 -0.01 63 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.47 -0.02 63 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.36 0.00 64 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.24 -0.01 63 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.13 0.00 64 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.03 -0.01 64 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.94 -0.01 64 0 100 0
29JUN27 9.25 C 0.00 0.00 0.00 1.85 +0.01 64 0 100 0
29JUN27 9.50 C 0.00 0.00 0.00 1.76 -0.01 64 0 20 0
29JUN27 9.75 C 0.00 0.00 0.00 1.68 -0.01 65 0 95 0
29JUN27 10.00 C 0.00 0.00 0.00 1.60 -0.02 64 0 45 0
29JUN27 10.50 C 0.00 0.00 0.00 1.46 -0.01 65 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.33 -0.01 65 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.21 0.00 65 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.09 -0.01 65 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.99 -0.01 65 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.90 0.00 65 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.81 0.00 65 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.74 0.00 65 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.67 -0.01 65 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.31 -0.02 63 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.18 -0.01 64 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.03 -0.03 63 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.93 0.00 64 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.80 -0.01 64 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.69 0.00 64 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.56 -0.02 64 0 9 0
29SEP27 8.25 C 0.00 0.00 0.00 2.46 -0.01 64 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 2.35 -0.03 64 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.27 -0.02 64 0 15 0
29SEP27 9.00 C 0.00 0.00 0.00 2.19 0.00 64 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 2.10 -0.02 64 0 15 0
29SEP27 9.50 C 0.00 0.00 0.00 2.00 -0.03 64 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.93 -0.03 65 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.86 -0.03 65 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.72 -0.03 65 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.59 -0.03 65 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.47 -0.03 65 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.36 -0.03 65 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.25 -0.03 65 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.16 -0.02 65 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.07 -0.03 64 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.99 -0.03 64 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.91 -0.02 64 0 0 0
TOTAL CALL 200 3,260 +196
25SEP26 6.80 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
25SEP26 6.90 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
25SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
25SEP26 7.10 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
25SEP26 7.20 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
25SEP26 7.30 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
25SEP26 7.40 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 7.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 7.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 7.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 7.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
25SEP26 8.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 8.20 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
25SEP26 8.30 P 0.00 0.00 0.00 0.01 -0.01 50 0 52 0
25SEP26 8.40 P 0.00 0.00 0.00 0.02 -0.02 52 0 30 0
25SEP26 8.50 P 0.00 0.00 0.00 0.04 -0.01 55 0 90 0
25SEP26 8.60 P 0.00 0.00 0.00 0.05 -0.03 51 0 0 0
25SEP26 8.70 P 0.00 0.00 0.00 0.08 -0.01 52 0 15 0
25SEP26 8.80 P 0.00 0.00 0.00 0.11 -0.02 51 0 45 0
25SEP26 8.90 P 0.00 0.00 0.00 0.15 -0.03 49 0 90 0
25SEP26 9.00 P 0.00 0.00 0.00 0.21 -0.02 51 0 30 0
25SEP26 9.10 P 0.00 0.00 0.00 0.28 -0.01 54 0 0 0
25SEP26 9.20 P 0.00 0.00 0.00 0.34 -0.02 50 0 0 0
25SEP26 9.30 P 0.00 0.00 0.00 0.43 0.00 55 0 0 0
25SEP26 9.40 P 0.00 0.00 0.00 0.51 +0.01 53 0 0 0
25SEP26 9.50 P 0.00 0.00 0.00 0.60 +0.01 54 0 0 0
25SEP26 9.60 P 0.00 0.00 0.00 0.69 +0.01 52 0 0 0
25SEP26 9.70 P 0.00 0.00 0.00 0.79 +0.02 58 0 0 0
25SEP26 9.80 P 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
25SEP26 9.90 P 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
25SEP26 10.00 P 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
25SEP26 10.25 P 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
25SEP26 10.50 P 0.00 0.00 0.00 1.58 +0.03 0 0 0 0
25SEP26 10.75 P 0.00 0.00 0.00 1.83 +0.03 0 0 0 0
25SEP26 11.00 P 0.00 0.00 0.00 2.08 +0.03 0 0 0 0
25SEP26 11.25 P 0.00 0.00 0.00 2.33 +0.03 0 0 0 0
25SEP26 11.50 P 0.00 0.00 0.00 2.58 +0.03 0 0 0 0
25SEP26 11.75 P 0.00 0.00 0.00 2.83 +0.02 0 0 0 0
25SEP26 12.00 P 0.00 0.00 0.00 3.08 +0.03 0 0 0 0
25SEP26 12.25 P 0.00 0.00 0.00 3.33 +0.02 0 0 0 0
25SEP26 12.50 P 0.00 0.00 0.00 3.58 +0.02 0 0 0 0
25SEP26 12.75 P 0.00 0.00 0.00 3.83 +0.02 0 0 0 0
25SEP26 13.00 P 0.00 0.00 0.00 4.08 +0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 343 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 -0.01 50 0 261 0
29SEP26 8.50 P 0.07 0.07 0.07 0.08 -0.01 48 135 248 +135
29SEP26 8.75 P 0.15 0.15 0.15 0.16 -0.01 48 60 240 +60
29SEP26 9.00 P 0.00 0.00 0.00 0.28 0.00 48 0 55 0
29SEP26 9.25 P 0.00 0.00 0.00 0.44 0.00 48 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.64 +0.01 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.85 +0.01 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.09 +0.02 49 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.58 +0.02 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.08 +0.03 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.58 +0.03 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.08 +0.03 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.58 +0.02 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.08 +0.02 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.58 +0.02 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.08 +0.03 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.58 +0.02 0 0 0 0
02OCT26 6.90 P 0.00 0.00 0.00 0.01 - 79 0 0 -
02OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 7.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 7.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 7.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 7.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 7.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 7.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 7.80 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
02OCT26 7.90 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
02OCT26 8.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
02OCT26 8.10 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
02OCT26 8.20 P 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
02OCT26 8.30 P 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
02OCT26 8.40 P 0.00 0.00 0.00 0.10 0.00 50 0 0 0
02OCT26 8.50 P 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
02OCT26 8.60 P 0.00 0.00 0.00 0.15 -0.01 49 0 0 0
02OCT26 8.70 P 0.00 0.00 0.00 0.19 -0.01 49 0 0 0
02OCT26 8.80 P 0.00 0.00 0.00 0.23 -0.01 49 0 0 0
02OCT26 8.90 P 0.00 0.00 0.00 0.27 -0.02 48 0 60 0
02OCT26 9.00 P 0.00 0.00 0.00 0.33 -0.01 49 0 0 0
02OCT26 9.10 P 0.00 0.00 0.00 0.39 -0.01 49 0 0 0
02OCT26 9.20 P 0.00 0.00 0.00 0.47 +0.01 52 0 0 0
02OCT26 9.30 P 0.00 0.00 0.00 0.54 +0.01 52 0 0 0
02OCT26 9.40 P 0.00 0.00 0.00 0.60 +0.01 50 0 0 0
02OCT26 9.50 P 0.00 0.00 0.00 0.67 0.00 49 0 0 0
02OCT26 9.60 P 0.00 0.00 0.00 0.75 0.00 49 0 0 0
02OCT26 9.70 P 0.00 0.00 0.00 0.84 +0.01 50 0 0 0
02OCT26 9.80 P 0.00 0.00 0.00 0.92 +0.01 48 0 0 0
02OCT26 9.90 P 0.00 0.00 0.00 1.01 +0.01 48 0 0 0
02OCT26 10.00 P 0.00 0.00 0.00 1.10 +0.01 47 0 0 0
02OCT26 10.25 P 0.00 0.00 0.00 1.34 0.00 49 0 0 0
02OCT26 10.50 P 0.00 0.00 0.00 1.58 0.00 0 0 0 0
02OCT26 10.75 P 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
02OCT26 11.00 P 0.00 0.00 0.00 2.08 +0.01 0 0 0 0
02OCT26 11.25 P 0.00 0.00 0.00 2.33 +0.03 0 0 0 0
02OCT26 11.50 P 0.00 0.00 0.00 2.58 +0.01 0 0 0 0
02OCT26 11.75 P 0.00 0.00 0.00 2.83 +0.01 0 0 0 0
02OCT26 12.00 P 0.00 0.00 0.00 3.08 +0.01 0 0 0 0
02OCT26 12.25 P 0.00 0.00 0.00 3.33 +0.01 0 0 0 0
02OCT26 12.50 P 0.00 0.00 0.00 3.58 +0.01 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.04 0.00 58 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.06 -0.01 57 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.09 0.00 57 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.13 0.00 56 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.18 -0.01 56 0 40 0
29OCT26 8.00 P 0.00 0.00 0.00 0.24 -0.01 55 0 29 0
29OCT26 8.25 P 0.00 0.00 0.00 0.34 0.00 57 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.43 0.00 56 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.55 +0.01 57 0 985 0
29OCT26 9.00 P 0.65 0.65 0.65 0.68 0.00 57 60 360 +60
29OCT26 9.25 P 0.00 0.00 0.00 0.83 +0.01 58 0 250 0
29OCT26 9.50 P 0.00 0.00 0.00 0.99 +0.01 57 0 90 0
29OCT26 9.75 P 0.00 0.00 0.00 1.15 0.00 56 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 1.36 -0.01 59 0 1 0
29OCT26 10.50 P 0.00 0.00 0.00 1.75 -0.03 58 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.19 -0.02 59 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.65 0.00 61 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.11 0.00 59 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.61 +0.02 65 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.08 0.00 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.58 +0.01 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.08 +0.01 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.58 +0.01 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.09 -0.01 59 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.13 0.00 59 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.17 0.00 59 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.23 0.00 59 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.29 0.00 59 0 50 0
27NOV26 7.75 P 0.00 0.00 0.00 0.37 +0.01 59 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.45 0.00 59 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.56 +0.01 59 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.67 0.00 60 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.79 0.00 59 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.93 +0.01 60 0 15 0
27NOV26 9.25 P 0.00 0.00 0.00 1.07 +0.01 59 0 115 0
27NOV26 9.50 P 0.00 0.00 0.00 1.21 -0.03 58 0 45 0
27NOV26 9.75 P 0.00 0.00 0.00 1.40 -0.01 60 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 1.58 -0.01 61 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.96 -0.02 61 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.37 +0.01 63 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.79 -0.02 63 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.23 -0.02 63 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.68 -0.01 62 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.14 -0.01 62 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.61 -0.01 60 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.09 -0.01 58 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.58 -0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 +0.01 59 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 0.29 +0.01 59 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.36 +0.01 59 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.43 +0.01 59 0 135 0
30DEC26 7.75 P 0.00 0.00 0.00 0.52 +0.01 59 0 134 0
30DEC26 8.00 P 0.00 0.00 0.00 0.61 0.00 58 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 0.72 0.00 58 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 0.85 +0.01 59 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 0.98 +0.01 59 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.12 +0.02 60 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.25 0.00 59 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.41 -0.01 59 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.58 -0.01 60 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.73 -0.04 59 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.13 +0.01 61 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.51 -0.01 61 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.92 -0.03 61 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.35 -0.02 62 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.78 -0.03 62 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.23 -0.01 62 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.69 -0.01 62 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.16 -0.01 62 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.63 -0.01 62 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 0.00 60 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.58 +0.01 60 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.67 0.00 60 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.77 0.00 60 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.87 0.00 60 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.99 0.00 60 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.11 0.00 60 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.24 0.00 60 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.38 +0.01 60 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.52 0.00 60 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.68 +0.01 61 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.84 +0.01 61 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.00 0.00 61 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.16 -0.01 61 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.52 -0.02 61 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.90 0.00 62 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.29 -0.02 62 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.69 -0.02 63 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.10 -0.01 63 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.53 0.00 64 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.96 -0.02 63 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.40 -0.02 64 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.85 0.00 64 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.75 0.00 63 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.84 -0.01 63 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.95 0.00 63 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.06 0.00 63 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.18 0.00 63 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.31 0.00 63 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.44 0.00 63 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.58 0.00 63 0 14 0
29JUN27 8.50 P 0.00 0.00 0.00 1.72 -0.01 63 0 15 0
29JUN27 8.75 P 0.00 0.00 0.00 1.86 -0.02 63 0 19 0
29JUN27 9.00 P 0.00 0.00 0.00 2.02 -0.01 63 0 115 0
29JUN27 9.25 P 0.00 0.00 0.00 2.19 0.00 64 0 189 0
29JUN27 9.50 P 0.00 0.00 0.00 2.34 -0.01 63 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 2.51 -0.01 64 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 2.68 -0.03 64 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.04 -0.02 64 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.41 -0.01 64 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.79 -0.02 64 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.18 -0.01 65 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.58 -0.01 65 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.00 -0.02 65 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.42 0.00 66 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.83 -0.01 66 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.27 0.00 66 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.93 0.00 62 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.04 0.00 62 0 45 0
29SEP27 7.00 P 0.00 0.00 0.00 1.16 0.00 63 0 60 0
29SEP27 7.25 P 0.00 0.00 0.00 1.28 0.00 63 0 17 0
29SEP27 7.50 P 0.00 0.00 0.00 1.41 0.00 63 0 24 0
29SEP27 7.75 P 0.00 0.00 0.00 1.54 0.00 63 0 28 0
29SEP27 8.00 P 0.00 0.00 0.00 1.68 0.00 63 0 11 0
29SEP27 8.25 P 0.00 0.00 0.00 1.82 0.00 63 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.97 0.00 63 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.12 0.00 63 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.28 0.00 63 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.44 0.00 63 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.61 0.00 63 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.78 0.00 64 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.95 -0.01 64 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.31 -0.01 64 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.68 0.00 64 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.06 0.00 65 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.45 0.00 65 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.84 0.00 65 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.25 0.00 65 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.66 -0.01 65 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 6.07 -0.01 65 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 6.50 -0.01 66 0 0 0
TOTAL PUT 255 4,773 +255
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$ 7.400
29SEP26 5.00 C 0.00 0.00 0.00 2.43 -0.05 168 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.19 -0.04 161 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.94 -0.04 143 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.69 -0.04 125 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.43 -0.05 100 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.15 -0.08 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.90 -0.08 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.66 -0.08 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.42 -0.08 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.22 -0.08 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 -0.05 32 0 21 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 -0.02 33 0 891 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 535 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 333 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 417 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 728 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 634 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 83 0 172 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 91 0 569 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 99 0 642 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 106 0 216 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 121 0 481 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 134 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 146 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 158 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 169 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 179 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 189 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 199 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 208 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 217 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 225 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 233 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 241 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 248 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 255 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 262 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 269 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 276 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 282 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 288 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 300 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 311 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 321 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 331 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 341 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 350 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 359 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 367 0 20 0
29OCT26 5.00 C 0.00 0.00 0.00 2.44 -0.06 72 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.20 -0.05 69 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.94 -0.06 56 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.71 -0.04 56 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.46 -0.02 49 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.22 -0.02 44 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 0.97 -0.08 36 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.76 -0.09 35 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.58 -0.08 35 0 3 0
29OCT26 7.25 C 0.00 0.00 0.00 0.44 -0.05 37 0 0 0
29OCT26 7.50 C 0.37 0.37 0.32 0.31 -0.05 36 40 705 0
29OCT26 7.75 C 0.21 0.21 0.21 0.21 -0.05 36 9 115 +9
29OCT26 8.00 C 0.17 0.17 0.17 0.14 -0.04 36 10 129 0
29OCT26 8.25 C 0.12 0.12 0.12 0.09 -0.03 36 39 122 +30
29OCT26 8.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 450 0
29OCT26 8.75 C 0.00 0.00 0.00 0.04 -0.01 38 0 405 0
29OCT26 9.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 457 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 -0.01 36 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 213 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 151 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.46 -0.04 57 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.21 -0.04 51 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.97 -0.03 48 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.74 -0.02 46 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.51 -0.03 44 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.29 -0.02 42 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.06 -0.07 37 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.89 -0.04 39 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.71 -0.04 37 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.58 -0.03 38 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.44 -0.04 37 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.34 -0.04 37 0 38 0
27NOV26 8.00 C 0.00 0.00 0.00 0.26 -0.03 37 0 107 0
27NOV26 8.25 C 0.00 0.00 0.00 0.20 -0.02 38 0 481 0
27NOV26 8.50 C 0.00 0.00 0.00 0.15 -0.02 38 0 85 0
27NOV26 8.75 C 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 107 0
27NOV26 9.25 C 0.00 0.00 0.00 0.06 -0.01 38 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 48 0
27NOV26 9.75 C 0.00 0.00 0.00 0.03 0.00 38 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.48 -0.03 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.25 -0.02 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.01 -0.03 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.78 -0.03 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.56 -0.03 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.36 -0.02 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.14 -0.05 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.97 -0.06 37 0 15 0
30DEC26 7.00 C 0.00 0.00 0.00 0.82 -0.04 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.68 -0.04 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.56 -0.03 37 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.46 -0.03 37 0 0 0
30DEC26 8.00 C 0.40 0.40 0.40 0.37 -0.02 37 4 34 +4
30DEC26 8.25 C 0.00 0.00 0.00 0.30 -0.02 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.24 -0.02 38 0 343 0
30DEC26 8.75 C 0.00 0.00 0.00 0.19 -0.02 38 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 -0.02 38 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 -0.01 38 0 71 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 -0.01 38 0 17 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 -0.01 38 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 502 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 0.00 38 0 84 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 0.00 39 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 455 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 67 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 76 0 199 0
30MAR27 5.00 C 0.00 0.00 0.00 2.58 -0.02 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.35 -0.03 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.14 -0.02 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.93 -0.03 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.74 -0.02 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.55 -0.02 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.38 -0.02 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.22 -0.03 39 0 0 0
30MAR27 7.00 C 1.09 1.09 1.06 1.07 -0.04 38 120 152 +120
30MAR27 7.25 C 0.00 0.00 0.00 0.94 -0.04 38 0 305 0
30MAR27 7.50 C 0.81 0.81 0.81 0.81 -0.05 37 55 55 +55
30MAR27 7.75 C 0.71 0.72 0.71 0.72 -0.03 38 30 30 +30
30MAR27 8.00 C 0.62 0.62 0.62 0.63 -0.02 38 15 15 +15
30MAR27 8.25 C 0.00 0.00 0.00 0.54 -0.03 38 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.47 -0.03 38 0 13 0
30MAR27 8.75 C 0.00 0.00 0.00 0.40 -0.03 38 0 235 0
30MAR27 9.00 C 0.00 0.00 0.00 0.34 -0.04 38 0 21 0
30MAR27 9.25 C 0.00 0.00 0.00 0.29 -0.03 38 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.25 -0.03 38 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.21 -0.03 38 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.18 -0.02 38 0 105 0
30MAR27 10.50 C 0.00 0.00 0.00 0.13 -0.02 38 0 189 0
30MAR27 11.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 200 0
30MAR27 11.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 137 0
30MAR27 12.50 C 0.00 0.00 0.00 0.04 0.00 39 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 44 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 47 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 121 0
29JUN27 5.00 C 0.00 0.00 0.00 2.62 -0.07 38 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.45 -0.04 41 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.26 -0.02 41 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.07 -0.02 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.88 -0.02 39 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.71 -0.02 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.55 -0.02 39 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.40 -0.02 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.27 -0.01 38 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.13 -0.03 38 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.02 -0.01 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.92 -0.01 38 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 0.83 0.00 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.74 -0.01 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.67 0.00 38 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.59 -0.01 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.53 -0.02 38 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.47 -0.02 38 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.42 -0.02 38 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.37 -0.02 38 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 0.33 -0.02 38 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.20 -0.01 38 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.16 -0.01 38 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.10 0.00 38 0 7 0
29JUN27 13.00 C 0.00 0.00 0.00 0.08 0.00 39 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.06 0.00 38 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.05 0.00 39 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.04 0.00 39 0 13 0
29JUN27 15.00 C 0.00 0.00 0.00 0.03 0.00 39 0 61 0
29SEP27 5.00 C 0.00 0.00 0.00 2.62 -0.07 40 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.45 -0.04 42 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.26 -0.02 42 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.07 -0.02 41 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.88 -0.02 40 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.71 -0.03 40 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.55 -0.07 39 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.42 -0.06 40 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 1.28 -0.06 39 0 15 0
29SEP27 7.25 C 0.00 0.00 0.00 1.16 -0.05 39 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.04 -0.05 39 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.94 -0.05 39 0 15 0
29SEP27 8.00 C 0.00 0.00 0.00 0.85 -0.04 39 0 60 0
29SEP27 8.25 C 0.00 0.00 0.00 0.76 -0.04 38 0 32 0
29SEP27 8.50 C 0.00 0.00 0.00 0.68 -0.04 38 0 49 0
29SEP27 8.75 C 0.00 0.00 0.00 0.61 -0.04 38 0 3 0
29SEP27 9.00 C 0.00 0.00 0.00 0.55 -0.03 38 0 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.49 -0.04 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.44 -0.03 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.40 -0.02 38 0 3 0
29SEP27 10.00 C 0.00 0.00 0.00 0.35 -0.03 38 0 4 0
29SEP27 10.50 C 0.00 0.00 0.00 0.29 -0.02 38 0 28 0
TOTAL CALL 322 26,528 +263
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 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 42 0 355 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 0.00 34 0 698 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 -0.01 30 0 565 0
29SEP26 7.50 P 0.00 0.00 0.00 0.18 +0.01 30 0 785 0
29SEP26 7.75 P 0.00 0.00 0.00 0.37 +0.05 30 0 490 0
29SEP26 8.00 P 0.50 0.61 0.50 0.62 +0.09 44 9 1,096 -2
29SEP26 8.25 P 0.74 0.74 0.73 0.85 +0.08 0 2 1,391 0
29SEP26 8.50 P 0.00 0.00 0.00 1.10 +0.08 0 0 288 -24
29SEP26 8.75 P 0.00 0.00 0.00 1.35 +0.04 0 0 346 0
29SEP26 9.00 P 0.00 0.00 0.00 1.60 +0.04 0 0 113 0
29SEP26 9.25 P 0.00 0.00 0.00 1.85 +0.04 0 0 205 0
29SEP26 9.50 P 0.00 0.00 0.00 2.10 +0.04 0 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 2.35 +0.04 0 0 290 0
29SEP26 10.00 P 0.00 0.00 0.00 2.60 +0.04 0 0 43 0
29SEP26 10.50 P 0.00 0.00 0.00 3.10 +0.04 0 0 342 0
29SEP26 11.00 P 0.00 0.00 0.00 3.60 +0.04 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.10 +0.04 0 0 195 0
29SEP26 12.00 P 0.00 0.00 0.00 4.60 +0.04 0 0 16 0
29SEP26 12.50 P 0.00 0.00 0.00 5.10 +0.04 0 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 5.60 +0.04 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.10 +0.04 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.60 +0.04 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.10 +0.04 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.60 +0.04 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.10 +0.04 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.60 +0.04 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.10 +0.04 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.60 +0.04 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.10 +0.04 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.60 +0.04 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.10 +0.04 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.60 +0.04 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.10 +0.04 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.60 +0.04 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.60 +0.04 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.60 +0.04 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.60 +0.04 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.60 +0.04 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.60 +0.04 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.60 +0.04 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.60 +0.04 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.60 +0.04 0 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 48 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 450 0
29OCT26 6.75 P 0.00 0.00 0.00 0.10 +0.01 37 0 140 0
29OCT26 7.00 P 0.16 0.16 0.16 0.17 +0.01 37 5 891 +5
29OCT26 7.25 P 0.26 0.26 0.26 0.26 +0.01 36 32 1,241 +32
29OCT26 7.50 P 0.36 0.38 0.36 0.38 +0.01 35 106 527 +106
29OCT26 7.75 P 0.00 0.00 0.00 0.55 +0.03 37 0 160 0
29OCT26 8.00 P 0.00 0.00 0.00 0.72 +0.04 36 0 263 0
29OCT26 8.25 P 0.00 0.00 0.00 0.92 +0.05 36 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.14 +0.06 37 0 287 0
29OCT26 8.75 P 0.00 0.00 0.00 1.36 +0.02 33 0 168 0
29OCT26 9.00 P 0.00 0.00 0.00 1.60 +0.03 0 0 104 0
29OCT26 9.25 P 0.00 0.00 0.00 1.85 +0.04 0 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 2.10 +0.04 0 0 3 0
29OCT26 9.75 P 0.00 0.00 0.00 2.35 +0.04 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.60 +0.04 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.10 +0.04 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.60 +0.04 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.10 +0.04 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.60 +0.04 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.10 +0.04 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.60 +0.04 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.05 0.00 38 0 15 0
27NOV26 6.25 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.19 +0.01 37 0 25 0
27NOV26 7.00 P 0.00 0.00 0.00 0.27 +0.01 37 0 326 0
27NOV26 7.25 P 0.00 0.00 0.00 0.37 +0.01 36 0 1,277 0
27NOV26 7.50 P 0.00 0.00 0.00 0.51 +0.03 37 0 791 0
27NOV26 7.75 P 0.00 0.00 0.00 0.66 +0.03 37 0 46 0
27NOV26 8.00 P 0.00 0.00 0.00 0.82 +0.02 37 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 1.01 +0.05 37 0 426 0
27NOV26 8.50 P 0.00 0.00 0.00 1.20 +0.01 36 0 1,211 0
27NOV26 8.75 P 0.00 0.00 0.00 1.42 +0.02 37 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.64 +0.02 37 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.87 +0.03 36 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.10 +0.02 0 0 3 0
27NOV26 9.75 P 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.60 +0.04 0 0 10 0
27NOV26 10.50 P 0.00 0.00 0.00 3.10 +0.04 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.60 +0.04 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.10 +0.04 0 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.60 +0.04 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.10 +0.04 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.60 +0.04 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.27 +0.01 37 0 24 0
30DEC26 7.00 P 0.00 0.00 0.00 0.36 +0.01 37 0 36 0
30DEC26 7.25 P 0.00 0.00 0.00 0.46 0.00 36 0 141 0
30DEC26 7.50 P 0.00 0.00 0.00 0.60 +0.02 37 0 645 0
30DEC26 7.75 P 0.00 0.00 0.00 0.74 +0.02 36 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 0.89 +0.01 36 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 1.07 +0.02 36 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.27 +0.02 36 0 522 0
30DEC26 8.75 P 0.00 0.00 0.00 1.47 +0.01 36 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.68 +0.01 36 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 1.91 +0.03 37 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 2.13 +0.02 36 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 2.36 +0.02 34 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 2.60 +0.03 0 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 3.10 +0.04 0 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 3.60 +0.04 0 0 114 0
30DEC26 11.50 P 0.00 0.00 0.00 4.10 +0.04 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.60 +0.04 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.10 +0.04 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.60 +0.04 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.10 +0.04 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.60 +0.04 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.10 +0.04 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.60 +0.04 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.10 +0.04 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.60 +0.04 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.10 +0.04 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.60 +0.04 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.10 +0.04 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.60 +0.04 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.10 +0.04 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.60 +0.04 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.10 +0.04 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.60 +0.04 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 0.00 38 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 0.16 +0.01 38 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.21 +0.01 38 0 100 0
30MAR27 6.25 P 0.00 0.00 0.00 0.28 +0.01 38 0 90 0
30MAR27 6.50 P 0.00 0.00 0.00 0.36 +0.01 38 0 150 0
30MAR27 6.75 P 0.00 0.00 0.00 0.45 +0.01 37 0 0 0
30MAR27 7.00 P 0.54 0.54 0.54 0.55 +0.02 37 30 169 +30
30MAR27 7.25 P 0.00 0.00 0.00 0.67 +0.01 37 0 320 0
30MAR27 7.50 P 0.00 0.00 0.00 0.80 +0.02 37 0 200 0
30MAR27 7.75 P 0.00 0.00 0.00 0.94 +0.01 37 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 1.09 +0.01 37 0 284 0
30MAR27 8.25 P 0.00 0.00 0.00 1.26 +0.02 37 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 1.44 +0.02 37 0 378 0
30MAR27 8.75 P 0.00 0.00 0.00 1.63 +0.02 37 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 1.82 +0.01 37 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 2.02 +0.01 37 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 2.23 +0.01 37 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 2.45 +0.02 37 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.68 +0.03 37 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 3.14 +0.03 37 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 3.62 +0.04 38 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 4.10 +0.04 0 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 4.60 +0.04 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.10 +0.04 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.60 +0.04 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.10 +0.04 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.60 +0.04 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.10 +0.04 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.60 +0.04 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.10 +0.04 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.60 +0.04 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.10 +0.04 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.60 +0.04 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.10 +0.04 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.60 +0.04 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.20 +0.02 38 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.26 +0.02 38 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.31 0.00 37 0 4 0
29JUN27 6.25 P 0.00 0.00 0.00 0.41 +0.02 38 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.50 +0.03 38 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.61 +0.05 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.70 +0.03 38 0 3 0
29JUN27 7.25 P 0.00 0.00 0.00 0.83 +0.04 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.96 +0.04 38 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 1.10 +0.04 37 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 1.26 +0.05 38 0 167 0
29JUN27 8.25 P 0.00 0.00 0.00 1.42 +0.05 38 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.59 +0.06 38 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.77 +0.06 38 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 1.95 +0.05 37 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 2.15 +0.06 38 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 2.35 +0.06 38 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 2.55 +0.06 37 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.77 +0.07 38 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 3.22 +0.01 39 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 3.67 +0.01 39 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 4.13 0.00 38 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 4.60 +0.01 0 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 5.10 +0.04 0 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 5.60 +0.04 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.10 +0.04 0 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.60 +0.04 0 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.10 +0.04 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.60 +0.04 0 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
29SEP27 5.25 P 0.27 0.27 0.27 0.27 0.00 37 150 150 +150
29SEP27 5.50 P 0.00 0.00 0.00 0.34 +0.01 37 0 150 0
29SEP27 5.75 P 0.40 0.40 0.40 0.42 +0.02 37 100 100 +100
29SEP27 6.00 P 0.48 0.48 0.48 0.51 +0.02 37 115 115 +112
29SEP27 6.25 P 0.00 0.00 0.00 0.61 +0.02 37 0 0 0
29SEP27 6.50 P 0.68 0.68 0.68 0.72 +0.03 37 115 115 +75
29SEP27 6.75 P 0.79 0.79 0.79 0.84 +0.03 37 15 15 +15
29SEP27 7.00 P 0.91 0.91 0.91 0.96 +0.03 36 15 15 +15
29SEP27 7.25 P 0.00 0.00 0.00 1.10 +0.03 36 0 5 0
29SEP27 7.50 P 1.19 1.19 1.19 1.24 +0.03 36 30 157 0
29SEP27 7.75 P 1.34 1.34 1.33 1.40 +0.04 36 30 60 +15
29SEP27 8.00 P 0.00 0.00 0.00 1.56 +0.04 36 0 30 0
29SEP27 8.25 P 0.00 0.00 0.00 1.73 +0.05 36 0 30 0
29SEP27 8.50 P 0.00 0.00 0.00 1.90 +0.04 35 0 36 0
29SEP27 8.75 P 0.00 0.00 0.00 2.08 +0.05 35 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 2.27 +0.05 35 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.46 +0.05 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.65 +0.05 34 0 13 0
29SEP27 9.75 P 0.00 0.00 0.00 2.85 +0.05 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.05 +0.05 33 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.58 +0.07 38 0 0 0
TOTAL PUT 754 27,133 +629
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 85.880
29SEP26 55.00 C 0.00 0.00 0.00 30.91 -0.15 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.41 -0.15 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.91 -0.15 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.42 -0.14 78 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.92 -0.15 66 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.42 -0.15 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.92 -0.15 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.42 -0.15 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.92 -0.15 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 8.42 -0.15 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 5.93 -0.14 20 0 0 0
29SEP26 82.50 C 3.87 3.87 3.84 3.47 -0.10 17 200 200 +200
29SEP26 85.00 C 1.75 1.75 1.74 1.35 +0.14 16 322 435 +315
29SEP26 87.50 C 0.57 0.57 0.36 0.29 +0.04 17 241 312 -121
29SEP26 90.00 C 0.00 0.00 0.00 0.03 0.00 18 0 315 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 23 0 702 0
29SEP26 95.00 C 0.04 0.04 0.04 0.01 0.00 30 25 632 -25
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 134 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 57 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 219 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 91 0 126 0
29OCT26 55.00 C 0.00 0.00 0.00 30.92 -0.14 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 28.44 -0.12 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 25.95 -0.11 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 23.46 -0.10 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 20.98 -0.09 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 18.49 -0.08 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 16.09 +0.02 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 13.60 +0.03 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 11.13 +0.06 19 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 8.70 +0.13 19 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 6.40 +0.21 19 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 4.32 +0.17 18 0 32 0
29OCT26 85.00 C 0.00 0.00 0.00 2.59 +0.11 18 0 34 0
29OCT26 87.50 C 1.45 1.45 1.40 1.43 +0.09 18 33 57 +3
29OCT26 90.00 C 0.80 0.80 0.80 0.70 +0.03 18 2 117 -2
29OCT26 92.50 C 0.37 0.39 0.37 0.32 +0.02 19 8 111 +8
29OCT26 95.00 C 0.00 0.00 0.00 0.13 +0.01 19 0 341 0
29OCT26 97.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 10 0
29OCT26 100.00 C 0.00 0.00 0.00 0.02 0.00 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 23 0 4 0
29OCT26 107.50 C 0.01 0.01 0.01 0.01 0.00 26 200 601 +200
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 153 0
27NOV26 62.50 C 0.00 0.00 0.00 23.67 +0.11 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 21.20 +0.13 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 18.76 +0.19 22 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 16.27 +0.20 18 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 13.81 +0.24 19 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 11.41 +0.34 19 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 9.10 +0.40 19 0 90 0
27NOV26 80.00 C 0.00 0.00 0.00 6.96 +0.35 19 0 30 0
27NOV26 82.50 C 0.00 0.00 0.00 5.13 +0.19 19 0 150 0
27NOV26 85.00 C 0.00 0.00 0.00 3.49 +0.11 19 0 108 0
27NOV26 87.50 C 0.00 0.00 0.00 2.25 +0.08 18 0 30 0
27NOV26 90.00 C 0.00 0.00 0.00 1.41 +0.06 19 0 43 0
27NOV26 92.50 C 0.00 0.00 0.00 0.85 +0.06 19 0 212 0
27NOV26 95.00 C 0.53 0.60 0.53 0.46 +0.03 19 300 341 +300
27NOV26 97.50 C 0.00 0.00 0.00 0.24 +0.02 19 0 35 0
27NOV26 100.00 C 0.19 0.19 0.19 0.12 +0.01 19 60 68 +60
27NOV26 102.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 64 0
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 31.28 +0.22 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.84 +0.28 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.38 +0.32 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.94 +0.37 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.49 +0.42 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.11 +0.54 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.72 +0.60 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.09 +0.44 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 11.76 +0.42 19 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 9.56 +0.11 19 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 7.76 +0.35 20 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 5.76 +0.30 19 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 4.29 +0.17 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 3.01 +0.19 19 0 31 0
30DEC26 90.00 C 2.06 2.06 2.06 2.06 +0.08 19 1 12 +1
30DEC26 92.50 C 0.00 0.00 0.00 1.38 +0.09 19 0 12 0
30DEC26 95.00 C 0.00 0.00 0.00 0.89 +0.07 19 0 13 0
30DEC26 97.50 C 0.63 0.63 0.63 0.53 +0.03 19 30 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.31 +0.03 19 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.18 +0.02 19 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.06 +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 19 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 22 0 22 0
30MAR27 55.00 C 0.00 0.00 0.00 31.97 +0.65 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.58 +0.64 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.19 +0.63 32 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.83 +0.63 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.47 +0.61 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.15 +0.61 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.84 +0.56 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.11 +0.04 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.01 +0.34 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.05 -0.02 20 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 9.26 +0.26 20 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 7.64 +0.22 20 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 6.33 +0.19 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.98 +0.14 20 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.92 +0.08 20 0 28 0
30MAR27 92.50 C 0.00 0.00 0.00 3.09 +0.13 20 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 2.38 +0.07 20 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 1.84 +0.06 21 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 1.38 +0.03 20 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 1.02 +0.03 20 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.74 0.00 20 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.52 0.00 20 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.37 0.00 20 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.26 -0.01 20 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.19 0.00 20 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 32.72 +0.62 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 30.38 +0.61 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 28.04 +0.60 32 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 25.70 +0.57 31 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.31 +0.46 28 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 20.99 +0.37 26 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.76 +0.33 25 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 16.63 +0.27 24 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 14.19 +0.20 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 12.37 -0.21 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 11.01 +0.12 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 9.42 +0.11 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.97 +0.25 22 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 6.69 +0.16 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.49 0.00 21 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 4.53 -0.02 21 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 3.73 -0.04 21 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 3.06 -0.05 21 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 2.47 -0.05 21 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 2.05 -0.01 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.65 -0.05 21 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.30 -0.01 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.01 -0.05 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.79 -0.04 21 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 25.88 +0.52 28 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 23.58 +0.42 27 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 21.36 +0.35 25 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 19.25 +0.31 24 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 17.23 +0.28 24 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 14.88 -0.19 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 13.17 -0.30 21 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 11.60 -0.07 21 0 2 0
29SEP27 82.50 C 0.00 0.00 0.00 10.40 +0.20 22 0 3 0
29SEP27 85.00 C 0.00 0.00 0.00 9.04 +0.19 22 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 7.77 +0.14 22 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 6.58 +0.13 21 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 5.70 +0.19 22 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 4.85 +0.10 21 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 4.16 +0.11 22 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 3.54 +0.16 22 0 11 0
29SEP27 102.50 C 0.00 0.00 0.00 2.98 +0.08 22 0 3 0
29SEP27 105.00 C 0.00 0.00 0.00 2.50 +0.03 22 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 2.08 +0.02 22 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.68 +0.03 21 0 2 0
TOTAL CALL 1,422 6,712 +939
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 117 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 106 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 96 0 111 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 86 0 152 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1,960 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 57 0 303 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 209 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 345 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 212 0
29SEP26 80.00 P 0.05 0.05 0.05 0.01 0.00 22 20 587 0
29SEP26 82.50 P 0.15 0.15 0.15 0.05 -0.05 18 60 184 0
29SEP26 85.00 P 0.58 0.58 0.48 0.48 -0.24 18 62 245 -2
29SEP26 87.50 P 0.00 0.00 0.00 1.87 -0.42 17 0 60 0
29SEP26 90.00 P 0.00 0.00 0.00 4.13 -0.46 18 0 42 0
29SEP26 92.50 P 0.00 0.00 0.00 6.62 -0.46 0 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 9.12 -0.46 0 0 0 -1
29SEP26 97.50 P 0.00 0.00 0.00 11.62 -0.46 0 0 0 -1
29SEP26 100.00 P 0.00 0.00 0.00 14.12 -0.46 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.77 -0.43 75 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.27 -0.43 83 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.78 -0.42 92 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.28 -0.42 100 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.78 -0.42 107 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.28 -0.42 114 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.78 -0.42 120 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.28 -0.42 127 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 36.78 -0.42 133 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 226 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 57 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 62.50 P 0.02 0.02 0.02 0.01 0.00 37 100 132 +100
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 220 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 225 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 113 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 21 0 73 0
29OCT26 75.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 264 0
29OCT26 77.50 P 0.25 0.25 0.25 0.08 -0.04 18 4 111 0
29OCT26 80.00 P 0.00 0.00 0.00 0.27 -0.09 19 0 348 0
29OCT26 82.50 P 0.00 0.00 0.00 0.73 -0.17 19 0 23 0
29OCT26 85.00 P 0.00 0.00 0.00 1.59 -0.22 19 0 1 0
29OCT26 87.50 P 2.77 2.77 2.77 2.86 -0.34 18 1 2 +1
29OCT26 90.00 P 0.00 0.00 0.00 4.63 -0.41 18 0 3 0
29OCT26 92.50 P 0.00 0.00 0.00 6.76 -0.45 18 0 30 0
29OCT26 95.00 P 0.00 0.00 0.00 9.13 -0.46 19 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 11.62 -0.46 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 14.12 -0.79 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 16.78 -0.63 36 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 19.28 -0.63 40 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 21.78 -0.63 44 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 24.28 -0.63 47 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 26.78 -0.63 51 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 21 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 152 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 111 0
27NOV26 70.00 P 0.00 0.00 0.00 0.02 0.00 20 0 64 0
27NOV26 72.50 P 0.00 0.00 0.00 0.04 -0.02 19 0 60 0
27NOV26 75.00 P 0.00 0.00 0.00 0.12 -0.04 19 0 66 0
27NOV26 77.50 P 0.61 0.61 0.59 0.31 -0.07 19 125 374 0
27NOV26 80.00 P 0.96 0.96 0.96 0.68 -0.11 19 30 95 +30
27NOV26 82.50 P 0.00 0.00 0.00 1.31 -0.18 19 0 27 0
27NOV26 85.00 P 0.00 0.00 0.00 2.28 -0.23 19 0 3 0
27NOV26 87.50 P 0.00 0.00 0.00 3.58 -0.23 19 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 5.27 -0.24 20 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 7.09 -0.41 19 0 120 0
27NOV26 95.00 P 0.00 0.00 0.00 9.27 -0.45 19 0 30 0
27NOV26 97.50 P 0.00 0.00 0.00 11.64 -0.46 19 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 14.12 -0.79 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 16.78 -0.63 29 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 19.28 -0.63 32 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 21.78 -0.63 35 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 24.28 -0.63 38 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 26.78 -0.63 40 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 26 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 0.00 20 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 0.00 19 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.12 -0.02 19 0 72 0
30DEC26 75.00 P 0.00 0.00 0.00 0.27 -0.05 19 0 118 0
30DEC26 77.50 P 0.00 0.00 0.00 0.57 -0.08 19 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 1.06 -0.12 19 0 115 0
30DEC26 82.50 P 0.00 0.00 0.00 1.77 -0.19 19 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 2.80 -0.14 19 0 14 0
30DEC26 87.50 P 0.00 0.00 0.00 4.10 -0.19 19 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.70 -0.23 19 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 7.41 -0.37 19 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 9.47 -0.42 19 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 11.73 -0.44 19 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 14.13 -0.78 19 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.80 -0.61 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.29 -0.62 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.79 -0.62 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.28 -0.63 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.78 -0.63 35 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.28 -0.62 37 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.78 -0.62 39 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 34.30 -0.60 41 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 0.01 -0.01 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.05 -0.02 20 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 8 0
30MAR27 67.50 P 0.00 0.00 0.00 0.20 -0.05 20 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.37 -0.07 20 0 12 0
30MAR27 72.50 P 0.00 0.00 0.00 0.64 -0.09 20 0 15 0
30MAR27 75.00 P 1.33 1.33 1.33 0.99 -0.15 20 56 247 +56
30MAR27 77.50 P 0.00 0.00 0.00 1.55 -0.16 21 0 3 0
30MAR27 80.00 P 0.00 0.00 0.00 2.26 -0.20 21 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.15 -0.17 21 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 4.18 -0.10 20 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 5.41 -0.32 20 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 6.86 -0.19 20 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 8.56 -0.23 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.38 -0.25 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.37 -0.44 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.51 -0.50 20 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.80 -0.62 20 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.29 -0.62 22 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.79 -0.62 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.28 -0.63 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.79 -0.62 28 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.28 -0.62 29 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 0.07 -0.01 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.22 -0.01 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.36 -0.04 21 0 8 0
29JUN27 67.50 P 0.00 0.00 0.00 0.60 -0.03 21 0 3 0
29JUN27 70.00 P 0.00 0.00 0.00 0.91 -0.04 21 0 18 0
29JUN27 72.50 P 0.00 0.00 0.00 1.34 -0.05 21 0 6 0
29JUN27 75.00 P 0.00 0.00 0.00 1.89 -0.07 21 0 7 0
29JUN27 77.50 P 0.00 0.00 0.00 2.58 -0.08 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.41 -0.11 22 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.25 -0.18 21 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 5.37 -0.16 21 0 5 0
29JUN27 87.50 P 0.00 0.00 0.00 6.51 -0.34 21 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 7.90 -0.41 21 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 9.51 -0.39 21 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 11.29 -0.19 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 13.23 -0.32 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 15.20 -0.35 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 17.15 -0.49 20 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 19.36 -0.56 20 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 21.79 -0.62 21 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.28 -0.63 23 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 26.79 -0.62 24 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.42 +0.03 21 0 3 0
29SEP27 65.00 P 0.00 0.00 0.00 0.64 +0.04 21 0 14 0
29SEP27 67.50 P 0.00 0.00 0.00 0.95 +0.03 21 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 1.39 +0.08 22 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 1.90 +0.09 22 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 2.53 +0.11 22 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 3.29 +0.11 22 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.20 +0.11 22 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 5.13 +0.01 21 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 6.17 -0.12 21 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 7.37 -0.17 21 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 8.77 -0.22 21 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 10.34 -0.17 21 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 12.04 -0.22 21 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 13.88 -0.11 21 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 15.78 -0.11 21 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 17.60 -0.63 21 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 19.66 -0.48 20 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 21.87 -0.57 20 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 24.28 -0.63 21 0 0 0
TOTAL PUT 458 9,779 +183
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$ 9.375
29SEP26 7.25 C 0.00 0.00 0.00 2.16 -0.25 116 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.91 -0.25 103 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.63 -0.28 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.41 -0.25 78 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.13 -0.28 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.88 -0.28 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.64 -0.28 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.42 -0.26 32 0 0 0
29SEP26 9.25 C 0.24 0.24 0.24 0.24 -0.23 32 15 17 +15
29SEP26 9.50 C 0.14 0.14 0.11 0.11 -0.19 31 1,415 1,460 +1,400
29SEP26 9.75 C 0.07 0.08 0.07 0.05 -0.12 33 90 105 +85
29SEP26 10.00 C 0.04 0.04 0.04 0.02 -0.06 34 45 203 +32
29SEP26 10.50 C 0.02 0.02 0.02 0.01 -0.01 46 10 707 -10
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 583 0
29SEP26 11.50 C 0.01 0.01 0.01 0.01 0.00 74 10 1,124 -10
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,749 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 99 0 595 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 110 0 285 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 121 0 248 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 131 0 128 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 140 0 399 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 149 0 232 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 158 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 166 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 174 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 182 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 190 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 197 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 204 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 210 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 217 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 223 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 235 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 257 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 268 0 14 0
29OCT26 7.25 C 0.00 0.00 0.00 2.16 -0.27 43 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.94 -0.24 48 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.69 -0.25 42 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.47 -0.23 43 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.23 -0.19 38 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.99 -0.22 33 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.79 -0.24 32 0 30 0
29OCT26 9.00 C 0.00 0.00 0.00 0.62 -0.22 33 0 30 0
29OCT26 9.25 C 0.00 0.00 0.00 0.48 -0.21 33 0 30 0
29OCT26 9.50 C 0.40 0.40 0.40 0.35 -0.18 33 13 75 0
29OCT26 9.75 C 0.28 0.28 0.28 0.25 -0.16 32 100 117 +99
29OCT26 10.00 C 0.00 0.00 0.00 0.18 -0.12 33 0 415 0
29OCT26 10.50 C 0.00 0.00 0.00 0.08 -0.07 33 0 218 0
29OCT26 11.00 C 0.00 0.00 0.00 0.04 -0.04 34 0 196 0
29OCT26 11.50 C 0.03 0.03 0.03 0.02 -0.02 36 20 386 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 68 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 162 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 62 0
29OCT26 13.50 C 0.01 0.01 0.01 0.01 0.00 52 10 68 -3
29OCT26 14.00 C 0.01 0.01 0.01 0.01 0.00 56 15 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 28 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 105 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.23 -0.20 45 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.00 -0.18 44 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.77 -0.17 41 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.54 -0.18 38 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.33 -0.17 37 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.10 -0.20 33 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.93 -0.23 34 0 0 0
27NOV26 9.00 C 0.83 0.84 0.78 0.78 -0.19 34 57 71 +42
27NOV26 9.25 C 0.00 0.00 0.00 0.64 -0.20 34 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.50 -0.19 33 0 44 0
27NOV26 9.75 C 0.00 0.00 0.00 0.40 -0.16 33 0 91 0
27NOV26 10.00 C 0.00 0.00 0.00 0.31 -0.13 33 0 7 0
27NOV26 10.50 C 0.00 0.00 0.00 0.19 -0.10 34 0 32 0
27NOV26 11.00 C 0.00 0.00 0.00 0.11 -0.07 34 0 71 0
27NOV26 11.50 C 0.00 0.00 0.00 0.06 -0.04 34 0 30 0
27NOV26 12.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 106 0
27NOV26 12.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 10 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 7 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 19 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.28 -0.17 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.05 -0.18 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.83 -0.18 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.62 -0.18 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.43 -0.16 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.24 -0.16 35 0 23 0
30DEC26 8.75 C 0.00 0.00 0.00 1.04 -0.18 33 0 13 0
30DEC26 9.00 C 0.00 0.00 0.00 0.89 -0.20 33 0 10 0
30DEC26 9.25 C 0.79 0.79 0.79 0.76 -0.19 34 13 13 +13
30DEC26 9.50 C 0.00 0.00 0.00 0.63 -0.18 33 0 41 0
30DEC26 9.75 C 0.00 0.00 0.00 0.53 -0.16 33 0 125 0
30DEC26 10.00 C 0.00 0.00 0.00 0.44 -0.14 33 0 78 0
30DEC26 10.50 C 0.00 0.00 0.00 0.30 -0.11 34 0 93 0
30DEC26 11.00 C 0.00 0.00 0.00 0.19 -0.09 33 0 118 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 -0.06 33 0 634 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 -0.04 34 0 292 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 -0.03 34 0 304 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 237 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 169 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 262 0
30DEC26 14.50 C 0.04 0.04 0.04 0.01 0.00 36 10 157 -10
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 143 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 2.44 -0.18 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.23 -0.17 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.04 -0.16 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.85 -0.16 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.67 -0.16 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.51 -0.15 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.35 -0.14 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.18 -0.22 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.06 -0.18 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.94 -0.17 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.83 -0.17 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.74 -0.15 34 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 0.58 -0.12 35 0 52 0
30MAR27 11.00 C 0.00 0.00 0.00 0.44 -0.11 34 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.33 -0.09 34 0 96 0
30MAR27 12.00 C 0.00 0.00 0.00 0.25 -0.07 34 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 0.18 -0.06 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.14 -0.04 34 0 235 0
30MAR27 13.50 C 0.00 0.00 0.00 0.10 -0.04 34 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.08 -0.02 35 0 67 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 -0.02 35 0 58 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 4 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 46 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29JUN27 7.25 C 0.00 0.00 0.00 2.55 -0.19 41 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.35 -0.19 39 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.17 -0.18 39 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.99 -0.18 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.83 -0.17 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.67 -0.17 38 0 15 0
29JUN27 8.75 C 0.00 0.00 0.00 1.52 -0.16 37 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 1.39 -0.15 37 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.26 -0.14 37 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.11 -0.17 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.01 -0.16 36 0 31 0
29JUN27 10.00 C 0.00 0.00 0.00 0.94 -0.12 37 0 340 0
29JUN27 10.50 C 0.00 0.00 0.00 0.77 -0.10 37 0 331 0
29JUN27 11.00 C 0.00 0.00 0.00 0.62 -0.09 37 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.50 -0.07 36 0 121 0
29JUN27 12.00 C 0.00 0.00 0.00 0.40 -0.06 36 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.32 -0.05 36 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 0.26 -0.04 36 0 42 0
29JUN27 13.50 C 0.00 0.00 0.00 0.21 -0.03 36 0 39 0
29JUN27 14.00 C 0.22 0.22 0.22 0.16 -0.03 36 2 18 +2
29JUN27 14.50 C 0.00 0.00 0.00 0.13 -0.02 36 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.10 -0.02 36 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 236 0
29SEP27 7.25 C 0.00 0.00 0.00 2.56 -0.25 38 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.38 -0.25 37 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.22 -0.23 38 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.06 -0.23 38 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.90 -0.23 37 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.75 -0.22 37 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.61 -0.22 37 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.48 -0.21 36 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.37 -0.19 36 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.26 -0.18 36 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.16 -0.17 36 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.08 -0.15 37 0 3 0
29SEP27 10.50 C 0.00 0.00 0.00 0.91 -0.15 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.78 -0.13 37 0 12 0
29SEP27 11.50 C 0.00 0.00 0.00 0.66 -0.12 37 0 8 0
29SEP27 12.00 C 0.00 0.00 0.00 0.57 -0.11 37 0 40 0
29SEP27 12.50 C 0.00 0.00 0.00 0.50 -0.09 38 0 5 0
29SEP27 13.00 C 0.00 0.00 0.00 0.43 -0.09 38 0 17 0
29SEP27 13.50 C 0.00 0.00 0.00 0.36 -0.08 38 0 80 0
29SEP27 14.00 C 0.00 0.00 0.00 0.31 -0.07 38 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.25 -0.06 37 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.21 -0.06 37 0 5 0
29SEP27 15.50 C 0.00 0.00 0.00 0.18 -0.05 38 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.15 -0.04 37 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.13 -0.04 38 0 336 0
TOTAL CALL 1,825 18,312 +1,655
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 94 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 63 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP26 8.75 P 0.01 0.01 0.01 0.02 +0.01 37 13 97 +13
29SEP26 9.00 P 0.05 0.05 0.04 0.05 +0.03 35 48 356 +45
29SEP26 9.25 P 0.11 0.11 0.10 0.12 +0.06 34 84 262 -29
29SEP26 9.50 P 0.00 0.00 0.00 0.25 +0.12 35 0 259 0
29SEP26 9.75 P 0.00 0.00 0.00 0.42 +0.18 33 0 165 0
29SEP26 10.00 P 0.00 0.00 0.00 0.64 +0.22 34 0 301 0
29SEP26 10.50 P 0.00 0.00 0.00 1.13 +0.28 44 0 453 0
29SEP26 11.00 P 1.59 1.63 1.59 1.63 +0.24 59 3 534 -254
29SEP26 11.50 P 2.10 2.10 2.10 2.13 +0.27 72 1 1,605 0
29SEP26 12.00 P 0.00 0.00 0.00 2.63 +0.28 85 0 90 -136
29SEP26 12.50 P 0.00 0.00 0.00 3.13 +0.28 97 0 129 0
29SEP26 13.00 P 0.00 0.00 0.00 3.63 +0.28 108 0 36 0
29SEP26 13.50 P 0.00 0.00 0.00 4.13 +0.28 119 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 4.63 +0.21 128 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.13 +0.21 138 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 5.63 +0.21 147 0 76 0
29SEP26 15.50 P 0.00 0.00 0.00 6.13 +0.28 156 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 6.63 +0.28 164 0 71 0
29SEP26 16.50 P 0.00 0.00 0.00 7.13 +0.21 173 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 7.63 +0.21 181 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.13 +0.28 188 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 8.63 +0.28 196 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.13 +0.28 203 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.63 +0.21 210 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.13 +0.21 216 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.63 +0.28 222 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.63 +0.28 235 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.63 +0.21 246 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.63 +0.28 258 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.63 +0.21 268 0 0 0
29OCT26 7.25 P 0.01 0.01 0.01 0.01 0.00 41 13 13 +13
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.02 +0.01 36 0 9 0
29OCT26 8.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 8 0
29OCT26 8.25 P 0.00 0.00 0.00 0.05 +0.01 33 0 37 0
29OCT26 8.50 P 0.00 0.00 0.00 0.09 +0.02 33 0 52 0
29OCT26 8.75 P 0.15 0.15 0.15 0.15 +0.04 34 3 345 +3
29OCT26 9.00 P 0.00 0.00 0.00 0.22 +0.05 33 0 409 0
29OCT26 9.25 P 0.31 0.33 0.31 0.33 +0.08 33 20 79 +20
29OCT26 9.50 P 0.42 0.45 0.42 0.45 +0.11 33 25 2,097 -15
29OCT26 9.75 P 0.00 0.00 0.00 0.61 +0.15 33 0 153 0
29OCT26 10.00 P 0.00 0.00 0.00 0.78 +0.17 33 0 170 0
29OCT26 10.50 P 0.00 0.00 0.00 1.18 +0.21 32 0 115 0
29OCT26 11.00 P 0.00 0.00 0.00 1.64 +0.20 33 0 248 0
29OCT26 11.50 P 0.00 0.00 0.00 2.13 +0.22 36 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 2.63 +0.24 42 0 124 0
29OCT26 12.50 P 0.00 0.00 0.00 3.13 +0.28 48 0 25 0
29OCT26 13.00 P 0.00 0.00 0.00 3.63 +0.28 53 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.13 +0.28 58 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.63 +0.21 63 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.13 +0.21 68 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.63 +0.21 72 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.13 +0.28 76 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.63 +0.28 81 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.13 +0.21 84 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.63 +0.21 88 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.02 +0.01 35 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.09 +0.03 35 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.13 +0.03 34 0 75 0
27NOV26 8.50 P 0.00 0.00 0.00 0.19 +0.05 34 0 54 0
27NOV26 8.75 P 0.00 0.00 0.00 0.26 +0.06 34 0 45 0
27NOV26 9.00 P 0.33 0.33 0.33 0.35 +0.07 34 4 54 +4
27NOV26 9.25 P 0.44 0.44 0.44 0.46 +0.09 34 10 27 +10
27NOV26 9.50 P 0.00 0.00 0.00 0.59 +0.12 34 0 165 0
27NOV26 9.75 P 0.00 0.00 0.00 0.74 +0.14 34 0 32 0
27NOV26 10.00 P 0.00 0.00 0.00 0.90 +0.17 34 0 218 0
27NOV26 10.50 P 0.00 0.00 0.00 1.26 +0.18 33 0 69 0
27NOV26 11.00 P 0.00 0.00 0.00 1.68 +0.21 32 0 219 0
27NOV26 11.50 P 0.00 0.00 0.00 2.13 +0.17 29 0 42 0
27NOV26 12.00 P 0.00 0.00 0.00 2.63 +0.20 34 0 61 0
27NOV26 12.50 P 0.00 0.00 0.00 3.13 +0.21 38 0 18 0
27NOV26 13.00 P 0.00 0.00 0.00 3.63 +0.28 43 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.13 +0.28 47 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.63 +0.21 51 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.13 +0.21 54 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.63 +0.21 58 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.13 +0.28 61 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.63 +0.28 64 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.13 +0.21 68 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.63 +0.21 71 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.10 +0.02 34 0 36 0
30DEC26 8.00 P 0.00 0.00 0.00 0.14 +0.03 33 0 67 0
30DEC26 8.25 P 0.00 0.00 0.00 0.20 +0.04 34 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.27 +0.05 34 0 41 0
30DEC26 8.75 P 0.00 0.00 0.00 0.35 +0.06 33 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 0.45 +0.08 34 0 106 0
30DEC26 9.25 P 0.55 0.55 0.55 0.55 +0.09 33 2 16 0
30DEC26 9.50 P 0.00 0.00 0.00 0.69 +0.12 33 0 178 0
30DEC26 9.75 P 0.80 0.80 0.80 0.84 +0.14 34 15 226 +15
30DEC26 10.00 P 0.00 0.00 0.00 0.99 +0.16 33 0 156 0
30DEC26 10.50 P 0.00 0.00 0.00 1.34 +0.13 33 0 142 0
30DEC26 11.00 P 0.00 0.00 0.00 1.74 +0.15 32 0 126 0
30DEC26 11.50 P 0.00 0.00 0.00 2.17 +0.15 32 0 172 0
30DEC26 12.00 P 0.00 0.00 0.00 2.63 +0.16 30 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 3.13 +0.20 33 0 142 0
30DEC26 13.00 P 0.00 0.00 0.00 3.63 +0.21 37 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 4.13 +0.25 40 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 4.63 +0.21 44 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 5.13 +0.21 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.63 +0.21 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.13 +0.28 53 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 6.63 +0.28 56 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 7.13 +0.21 58 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.63 +0.21 61 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.13 +0.21 63 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 8.63 +0.28 66 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 9.13 +0.28 68 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 9.63 +0.21 70 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.13 +0.21 73 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.63 +0.28 75 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.63 +0.28 79 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.63 +0.21 83 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.63 +0.28 87 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.63 +0.21 90 0 0 0
30MAR27 7.25 P 0.14 0.14 0.14 0.14 +0.02 34 15 47 +15
30MAR27 7.50 P 0.00 0.00 0.00 0.19 +0.04 34 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.24 +0.04 34 0 16 0
30MAR27 8.00 P 0.29 0.30 0.29 0.30 +0.04 34 7 100 +7
30MAR27 8.25 P 0.00 0.00 0.00 0.38 +0.05 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.46 +0.06 34 0 50 0
30MAR27 8.75 P 0.00 0.00 0.00 0.55 +0.07 33 0 33 0
30MAR27 9.00 P 0.00 0.00 0.00 0.66 +0.08 33 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.78 +0.10 33 0 4 0
30MAR27 9.50 P 0.00 0.00 0.00 0.91 +0.11 33 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 1.06 +0.14 34 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 1.19 +0.12 33 0 153 0
30MAR27 10.50 P 0.00 0.00 0.00 1.54 +0.11 33 0 27 0
30MAR27 11.00 P 0.00 0.00 0.00 1.91 +0.12 33 0 48 0
30MAR27 11.50 P 0.00 0.00 0.00 2.31 +0.13 33 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 2.74 +0.14 34 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 3.17 +0.14 32 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 3.63 +0.16 30 0 40 0
30MAR27 13.50 P 0.00 0.00 0.00 4.13 +0.19 33 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 4.63 +0.21 35 0 2 -4
30MAR27 14.50 P 0.00 0.00 0.00 5.13 +0.21 38 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 5.63 +0.21 40 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 6.13 +0.28 43 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 6.63 +0.28 45 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 7.13 +0.21 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.63 +0.21 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.13 +0.21 51 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.63 +0.28 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.13 +0.28 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.63 +0.21 56 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.13 +0.21 58 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.63 +0.28 60 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.63 +0.28 63 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.63 +0.21 66 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.63 +0.28 69 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.63 +0.21 72 0 0 0
29JUN27 7.25 P 0.33 0.33 0.33 0.35 +0.07 36 15 30 +15
29JUN27 7.50 P 0.00 0.00 0.00 0.41 +0.05 35 0 15 0
29JUN27 7.75 P 0.46 0.46 0.46 0.49 +0.07 35 1 31 +1
29JUN27 8.00 P 0.00 0.00 0.00 0.59 +0.08 36 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.68 +0.08 35 0 0 0
29JUN27 8.50 P 0.74 0.74 0.74 0.80 +0.11 36 15 15 +15
29JUN27 8.75 P 0.00 0.00 0.00 0.90 +0.10 35 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 1.03 +0.11 35 0 23 0
29JUN27 9.25 P 0.00 0.00 0.00 1.17 +0.15 35 0 15 0
29JUN27 9.50 P 0.00 0.00 0.00 1.30 +0.14 35 0 5 0
29JUN27 9.75 P 1.42 1.42 1.42 1.45 +0.15 34 30 41 +30
29JUN27 10.00 P 0.00 0.00 0.00 1.61 +0.16 34 0 376 0
29JUN27 10.50 P 0.00 0.00 0.00 1.94 +0.12 34 0 361 0
29JUN27 11.00 P 0.00 0.00 0.00 2.30 +0.13 33 0 18 0
29JUN27 11.50 P 0.00 0.00 0.00 2.68 +0.12 33 0 106 0
29JUN27 12.00 P 0.00 0.00 0.00 3.09 +0.13 33 0 262 0
29JUN27 12.50 P 0.00 0.00 0.00 3.52 +0.15 33 0 210 0
29JUN27 13.00 P 0.00 0.00 0.00 3.95 +0.15 32 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 4.39 +0.15 31 0 18 0
29JUN27 14.00 P 0.00 0.00 0.00 4.84 +0.15 30 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 5.30 +0.16 28 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 5.76 +0.18 22 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 6.23 +0.18 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.79 +0.27 36 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 7.27 +0.27 36 0 26 0
29JUN27 17.00 P 0.00 0.00 0.00 7.75 +0.27 36 0 3 0
29JUN27 17.50 P 0.00 0.00 0.00 8.23 +0.27 35 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.51 +0.05 38 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.60 +0.05 38 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.70 +0.06 38 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 0.80 +0.06 38 0 19 0
29SEP27 8.25 P 0.00 0.00 0.00 0.91 +0.07 38 0 7 0
29SEP27 8.50 P 0.00 0.00 0.00 1.04 +0.09 39 0 16 0
29SEP27 8.75 P 0.00 0.00 0.00 1.17 +0.10 39 0 7 0
29SEP27 9.00 P 0.00 0.00 0.00 1.30 +0.09 39 0 92 0
29SEP27 9.25 P 0.00 0.00 0.00 1.45 +0.12 39 0 15 0
29SEP27 9.50 P 0.00 0.00 0.00 1.60 +0.13 39 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.75 +0.13 39 0 1 0
29SEP27 10.00 P 0.00 0.00 0.00 1.91 +0.12 39 0 53 0
29SEP27 10.50 P 0.00 0.00 0.00 2.26 +0.13 39 0 10 0
29SEP27 11.00 P 0.00 0.00 0.00 2.63 +0.15 40 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 3.02 +0.17 40 0 10 0
29SEP27 12.00 P 0.00 0.00 0.00 3.33 +0.08 38 0 7 0
29SEP27 12.50 P 0.00 0.00 0.00 3.74 +0.19 38 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.16 +0.20 38 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.59 +0.21 38 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.03 +0.22 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.48 +0.23 38 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.93 +0.23 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.39 +0.23 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.86 +0.25 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 7.33 +0.25 38 0 0 0
TOTAL PUT 324 15,123 -232
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$ 60.550
29SEP26 40.00 C 0.00 0.00 0.00 20.57 +0.29 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.57 +0.29 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.57 +0.29 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.57 +0.29 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.58 +0.30 82 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.58 +0.30 76 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.58 +0.30 69 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.58 +0.30 63 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.58 +0.30 57 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.58 +0.30 51 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.58 +0.30 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 8.08 +0.30 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 5.58 +0.29 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.09 +0.29 17 0 30 0
29SEP26 60.00 C 0.55 0.74 0.55 0.83 +0.10 14 370 232 -100
29SEP26 62.50 C 0.04 0.04 0.04 0.05 0.00 16 3 577 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 23 0 272 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 33 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 16.68 +0.29 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.69 +0.30 31 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.69 +0.30 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.69 +0.29 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.70 +0.30 26 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.70 +0.30 19 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.70 +0.29 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 8.21 +0.29 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 5.74 +0.29 15 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 3.32 +0.23 12 0 15 0
29OCT26 60.00 C 1.31 1.31 1.31 1.54 +0.16 14 15 128 +14
29OCT26 62.50 C 0.41 0.47 0.36 0.51 +0.07 15 205 179 +30
29OCT26 65.00 C 0.00 0.00 0.00 0.13 +0.03 15 0 160 0
29OCT26 67.50 C 0.00 0.00 0.00 0.02 0.00 15 0 55 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 18 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 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 16.79 +0.40 22 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.80 +0.41 25 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.80 +0.41 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.81 +0.41 21 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.81 +0.41 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.82 +0.42 18 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 10.82 +0.29 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 8.36 +0.29 16 0 30 0
27NOV26 55.00 C 0.00 0.00 0.00 5.97 +0.36 16 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 3.72 +0.19 14 0 32 0
27NOV26 60.00 C 0.00 0.00 0.00 2.05 +0.15 15 0 16 0
27NOV26 62.50 C 0.00 0.00 0.00 0.96 +0.09 15 0 92 0
27NOV26 65.00 C 0.33 0.35 0.33 0.39 +0.04 16 30 110 +30
27NOV26 67.50 C 0.00 0.00 0.00 0.13 +0.02 16 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.04 +0.01 16 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 26 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 19.57 +0.13 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.59 +0.17 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.59 +0.12 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.79 +0.33 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.80 +0.33 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.80 +0.30 0 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 13.81 +0.32 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.81 +0.30 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.82 +0.28 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.97 +0.44 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.54 +0.29 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.22 +0.16 15 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 4.04 +0.15 14 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 2.44 +0.15 15 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 1.35 +0.13 15 0 65 0
30DEC26 65.00 C 0.00 0.00 0.00 0.64 +0.03 15 0 41 0
30DEC26 67.50 C 0.29 0.29 0.29 0.27 +0.03 15 15 62 +15
30DEC26 70.00 C 0.00 0.00 0.00 0.11 +0.01 15 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 +0.01 16 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 17 0 6 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 19 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 18.05 +0.14 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.08 +0.15 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.09 +0.14 0 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 15.12 +0.15 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.14 +0.14 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.17 +0.15 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.20 +0.17 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.33 +0.26 10 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 9.11 +0.19 15 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 6.97 +0.26 15 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 5.09 +0.23 15 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 3.48 +0.14 15 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 2.30 +0.09 15 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.46 +0.08 15 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.87 +0.07 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.47 +0.03 15 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 0.26 +0.03 15 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.13 +0.01 15 0 34 0
30MAR27 77.50 C 0.00 0.00 0.00 0.07 +0.01 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 0.00 15 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 16 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 18.32 +0.14 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.35 +0.14 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.38 +0.15 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 15.41 +0.14 0 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 14.45 +0.15 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.48 +0.14 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.53 +0.14 10 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.65 +0.10 15 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 9.37 +0.03 15 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.42 +0.20 16 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 5.55 +0.22 16 0 19 0
29JUN27 60.00 C 0.00 0.00 0.00 3.84 +0.19 15 0 10 0
29JUN27 62.50 C 0.00 0.00 0.00 2.60 +0.13 15 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 1.74 +0.11 15 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 1.08 +0.07 15 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.62 +0.05 15 0 35 0
29JUN27 72.50 C 0.00 0.00 0.00 0.36 +0.02 15 0 26 0
29JUN27 75.00 C 0.00 0.00 0.00 0.20 +0.02 15 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.11 +0.01 15 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.06 +0.01 15 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.03 0.00 15 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 16.39 +0.15 0 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 15.42 +0.14 0 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 14.51 +0.19 13 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 13.50 +0.14 0 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 12.62 +0.20 14 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 11.69 +0.06 15 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 9.58 +0.19 16 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.60 +0.24 16 0 14 0
29SEP27 57.50 C 0.00 0.00 0.00 5.80 +0.15 16 0 11 0
29SEP27 60.00 C 0.00 0.00 0.00 4.35 +0.11 16 0 4 0
29SEP27 62.50 C 0.00 0.00 0.00 3.12 +0.04 15 0 6 0
29SEP27 65.00 C 0.00 0.00 0.00 2.35 +0.10 16 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.65 +0.08 16 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.13 +0.06 16 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.76 +0.04 16 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.49 +0.02 16 0 20 0
29SEP27 77.50 C 0.00 0.00 0.00 0.33 +0.03 16 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.21 +0.02 16 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.13 +0.01 16 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.08 0.00 16 0 0 0
TOTAL CALL 638 2,961 -11
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 114 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 102 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 84 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 75 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 92 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 166 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 317 0
29SEP26 60.00 P 0.56 0.61 0.38 0.28 -0.20 15 270 248 +30
29SEP26 62.50 P 0.00 0.00 0.00 1.97 -0.31 15 0 144 0
29SEP26 65.00 P 0.00 0.00 0.00 4.45 -0.30 0 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 6.95 -0.30 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.45 -0.59 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.31 -0.26 98 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.84 -0.22 113 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.33 -0.23 125 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.83 -0.22 136 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.32 -0.25 146 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.82 -0.25 157 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.33 -0.24 168 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.83 -0.22 178 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 103 0
29OCT26 55.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 104 0
29OCT26 57.50 P 0.28 0.29 0.28 0.20 -0.05 15 45 159 +15
29OCT26 60.00 P 1.14 1.14 1.00 0.89 -0.14 15 69 129 +17
29OCT26 62.50 P 0.00 0.00 0.00 2.40 -0.23 16 0 105 0
29OCT26 65.00 P 0.00 0.00 0.00 4.47 -0.29 15 0 39 0
29OCT26 67.50 P 0.00 0.00 0.00 6.95 -0.30 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 9.45 -0.59 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 12.31 -0.26 45 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 14.84 -0.22 52 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 17.34 -0.22 57 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 19.84 -0.21 63 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.33 -0.24 68 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 24.83 -0.24 72 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 24 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.00 17 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 0.12 -0.03 16 0 123 0
27NOV26 57.50 P 0.61 0.61 0.57 0.47 -0.08 16 30 194 +9
27NOV26 60.00 P 0.00 0.00 0.00 1.29 -0.15 16 0 43 0
27NOV26 62.50 P 0.00 0.00 0.00 2.73 -0.22 16 0 45 0
27NOV26 65.00 P 0.00 0.00 0.00 4.74 -0.28 18 0 77 0
27NOV26 67.50 P 0.00 0.00 0.00 6.95 -0.30 0 0 11 0
27NOV26 70.00 P 0.00 0.00 0.00 9.45 -0.59 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 12.31 -0.26 35 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 14.84 -0.22 40 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 17.34 -0.22 45 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 19.84 -0.21 49 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 22.33 -0.24 53 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 24.83 -0.24 56 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 29 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 24 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 21 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 17 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 0.06 -0.01 15 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.23 -0.04 15 0 49 0
30DEC26 57.50 P 0.70 0.74 0.70 0.68 -0.05 15 55 156 +41
30DEC26 60.00 P 0.00 0.00 0.00 1.56 -0.11 16 0 353 0
30DEC26 62.50 P 0.00 0.00 0.00 2.96 -0.16 16 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 4.87 -0.25 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 6.97 -0.29 15 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 9.45 -0.59 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.31 -0.26 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.84 -0.22 34 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.34 -0.22 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.84 -0.21 41 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.33 -0.24 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.83 -0.24 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.33 -0.24 51 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.83 -0.22 54 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 19 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 18 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 0.00 15 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.04 0.00 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.06 0.00 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.09 -0.01 15 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 0.25 -0.01 15 0 83 0
30MAR27 55.00 P 0.00 0.00 0.00 0.58 -0.04 15 0 27 0
30MAR27 57.50 P 0.00 0.00 0.00 1.15 -0.06 15 0 36 0
30MAR27 60.00 P 0.00 0.00 0.00 2.10 -0.14 15 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 3.48 -0.12 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 5.26 -0.13 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.15 -0.25 15 0 11 0
30MAR27 70.00 P 0.00 0.00 0.00 9.46 -0.58 15 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 12.31 -0.26 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.84 -0.22 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.34 -0.22 30 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.84 -0.21 33 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.33 -0.24 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.83 -0.24 37 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.33 -0.24 40 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 29.83 -0.22 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.02 0.00 15 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.03 0.00 15 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.04 -0.01 15 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.06 -0.01 15 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.10 0.00 15 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.14 -0.01 15 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.21 -0.01 15 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.29 -0.03 15 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 0.63 -0.05 15 0 12 0
29JUN27 55.00 P 0.00 0.00 0.00 1.22 -0.07 15 0 17 0
29JUN27 57.50 P 0.00 0.00 0.00 2.09 -0.12 15 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.27 -0.14 15 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 4.78 -0.12 15 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.39 -0.22 15 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 8.36 -0.24 15 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 10.49 -0.38 15 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 12.95 -0.14 17 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.26 -0.14 17 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 17.61 -0.14 18 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 20.00 -0.15 18 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 22.40 -0.17 19 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 24.85 -0.22 20 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.13 -0.01 16 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.19 -0.01 16 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.26 -0.02 16 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 0.34 -0.03 16 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.44 -0.02 16 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 0.59 -0.04 16 0 40 0
29SEP27 52.50 P 0.00 0.00 0.00 1.05 -0.03 16 0 9 0
29SEP27 55.00 P 0.00 0.00 0.00 1.72 -0.04 16 0 64 0
29SEP27 57.50 P 0.00 0.00 0.00 2.71 -0.06 16 0 30 0
29SEP27 60.00 P 0.00 0.00 0.00 3.90 -0.03 16 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 5.36 -0.08 16 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 6.97 -0.19 16 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 8.85 -0.22 16 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 10.83 -0.17 16 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 13.17 -0.12 17 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 15.41 -0.13 18 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 17.72 -0.14 18 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.07 -0.14 18 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 22.44 -0.14 18 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 24.85 -0.22 19 0 0 0
TOTAL PUT 469 4,208 +112
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$ 19.900
29SEP26 15.00 C 0.00 0.00 0.00 4.91 +0.15 72 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.41 +0.15 63 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.91 +0.15 54 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.41 +0.15 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.91 +0.15 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.41 +0.15 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.91 +0.13 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.42 +0.14 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.95 +0.13 27 0 11 0
29SEP26 19.50 C 0.47 0.48 0.47 0.56 +0.09 28 16 16 +14
29SEP26 20.00 C 0.00 0.00 0.00 0.25 +0.04 26 0 235 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 25 0 193 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 747 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 347 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 140 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 94 0 446 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 103 0 60 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 112 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 121 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 145 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 166 0 2 0
29SEP26 37.00 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 4.97 - 45 0 0 -
29OCT26 15.50 C 0.00 0.00 0.00 4.49 +0.19 45 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.91 +0.11 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.46 +0.15 28 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.98 +0.15 28 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.51 +0.14 28 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.07 +0.14 28 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.66 +0.14 28 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 1.28 +0.08 28 0 3 0
29OCT26 19.50 C 0.00 0.00 0.00 0.96 +0.07 28 0 39 0
29OCT26 20.00 C 0.70 0.70 0.70 0.70 +0.07 28 3 133 +3
29OCT26 21.00 C 0.29 0.29 0.29 0.34 +0.05 28 3 96 +3
29OCT26 22.00 C 0.12 0.12 0.12 0.14 +0.03 28 2 259 0
29OCT26 23.00 C 0.06 0.06 0.06 0.05 +0.01 28 5 122 0
29OCT26 24.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 285 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 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 40 0 1 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 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 15.00 C 0.00 0.00 0.00 5.09 - 46 0 0 -
27NOV26 15.50 C 0.00 0.00 0.00 4.62 - 44 0 0 -
27NOV26 16.00 C 0.00 0.00 0.00 4.14 +0.31 41 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.46 +0.06 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.09 +0.14 28 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.65 +0.13 28 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.24 +0.09 28 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.87 +0.12 28 0 11 0
27NOV26 19.00 C 1.56 1.56 1.56 1.50 +0.05 27 6 36 +6
27NOV26 19.50 C 0.00 0.00 0.00 1.22 +0.06 28 0 105 0
27NOV26 20.00 C 0.00 0.00 0.00 0.95 +0.04 28 0 31 0
27NOV26 21.00 C 0.00 0.00 0.00 0.56 +0.04 28 0 45 0
27NOV26 22.00 C 0.31 0.31 0.31 0.31 +0.02 28 1 80 +1
27NOV26 23.00 C 0.00 0.00 0.00 0.16 +0.02 28 0 272 0
27NOV26 24.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 22 0
27NOV26 25.00 C 0.00 0.00 0.00 0.04 0.00 29 0 34 0
27NOV26 26.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 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 39 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
30DEC26 15.00 C 0.00 0.00 0.00 5.09 +0.20 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.62 +0.21 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.20 +0.25 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.71 +0.16 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.30 +0.23 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.79 +0.12 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.41 +0.09 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.05 +0.07 27 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 1.70 +0.05 27 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 1.41 +0.05 27 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.16 +0.06 27 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 0.76 +0.03 27 0 107 0
30DEC26 22.00 C 0.00 0.00 0.00 0.49 +0.04 28 0 22 0
30DEC26 23.00 C 0.00 0.00 0.00 0.29 +0.03 27 0 7 0
30DEC26 24.00 C 0.00 0.00 0.00 0.17 +0.02 28 0 11 0
30DEC26 25.00 C 0.00 0.00 0.00 0.10 +0.02 28 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 0.00 28 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 0.00 28 0 86 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 +0.01 29 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 31 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 43 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 5.40 +0.28 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.89 +0.21 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.41 +0.14 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.95 +0.10 27 0 7 0
30MAR27 17.00 C 0.00 0.00 0.00 3.55 +0.12 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.29 +0.22 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.85 +0.12 28 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 2.52 +0.11 28 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 2.22 +0.07 28 0 135 0
30MAR27 19.50 C 0.00 0.00 0.00 1.96 +0.06 28 0 121 0
30MAR27 20.00 C 0.00 0.00 0.00 1.70 +0.06 28 0 75 0
30MAR27 21.00 C 0.00 0.00 0.00 1.29 +0.06 28 0 636 0
30MAR27 22.00 C 0.00 0.00 0.00 0.97 +0.07 28 0 54 0
30MAR27 23.00 C 0.00 0.00 0.00 0.70 +0.05 28 0 16 0
30MAR27 24.00 C 0.00 0.00 0.00 0.50 +0.05 28 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.35 +0.03 28 0 50 0
30MAR27 26.00 C 0.00 0.00 0.00 0.24 +0.02 28 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.16 +0.01 28 0 33 0
30MAR27 28.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.05 0.00 28 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 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 5.64 +0.21 33 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 5.20 +0.19 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.80 +0.15 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.41 +0.16 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.04 +0.14 31 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.68 +0.15 30 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.30 +0.09 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.09 +0.17 31 0 25 0
29JUN27 19.00 C 0.00 0.00 0.00 2.72 +0.09 29 0 24 0
29JUN27 19.50 C 0.00 0.00 0.00 2.45 +0.07 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.20 +0.05 29 0 17 0
29JUN27 21.00 C 1.67 1.67 1.67 1.79 +0.09 29 15 15 +15
29JUN27 22.00 C 0.00 0.00 0.00 1.43 +0.09 29 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.10 +0.03 29 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 0.86 +0.02 29 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 0.67 +0.02 29 0 16 0
29JUN27 26.00 C 0.51 0.51 0.51 0.52 0.00 29 15 30 +15
29JUN27 27.00 C 0.00 0.00 0.00 0.40 -0.02 29 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.33 +0.01 29 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.25 +0.01 29 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 0.19 0.00 29 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.65 - 33 0 0 -
29SEP27 15.50 C 0.00 0.00 0.00 5.22 - 32 0 0 -
29SEP27 16.00 C 0.00 0.00 0.00 4.80 +0.13 31 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.41 +0.13 31 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.04 +0.13 30 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.68 +0.12 30 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.30 +0.09 29 0 15 0
29SEP27 18.50 C 0.00 0.00 0.00 3.09 +0.17 30 0 15 0
29SEP27 19.00 C 0.00 0.00 0.00 2.75 +0.11 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.47 +0.09 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.23 +0.08 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.79 +0.08 28 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.43 +0.07 28 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.12 +0.05 28 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.88 +0.04 28 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.68 +0.03 28 0 1 0
29SEP27 26.00 C 0.00 0.00 0.00 0.53 +0.01 28 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.41 -0.01 28 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 0.33 +0.01 28 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0
TOTAL CALL 66 6,435 +57
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 61 0
29SEP26 19.00 P 0.06 0.06 0.05 0.04 -0.02 27 26 96 +25
29SEP26 19.50 P 0.19 0.19 0.19 0.14 -0.06 27 2 123 0
29SEP26 20.00 P 0.45 0.45 0.29 0.35 -0.08 27 45 299 0
29SEP26 21.00 P 0.00 0.00 0.00 1.12 -0.14 27 0 715 0
29SEP26 22.00 P 0.00 0.00 0.00 2.10 -0.17 0 0 208 0
29SEP26 23.00 P 0.00 0.00 0.00 3.19 -0.10 78 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.21 -0.04 99 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.18 -0.16 107 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.21 -0.06 128 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.20 -0.09 140 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.21 -0.05 155 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.13 -0.12 136 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.23 -0.06 185 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.20 -0.06 186 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.15 -0.12 176 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.14 -0.14 180 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.22 -0.06 222 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.22 -0.08 231 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.21 -0.09 238 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.15 -0.15 219 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 0.00 31 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.03 0.00 29 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 22 0
29OCT26 18.00 P 0.00 0.00 0.00 0.12 0.00 29 0 76 0
29OCT26 18.50 P 0.23 0.23 0.20 0.20 -0.01 28 6 108 +6
29OCT26 19.00 P 0.36 0.36 0.36 0.33 -0.04 28 2 136 0
29OCT26 19.50 P 0.60 0.60 0.60 0.53 -0.04 29 75 407 -9
29OCT26 20.00 P 0.00 0.00 0.00 0.76 -0.02 29 0 343 0
29OCT26 21.00 P 1.51 1.51 1.31 1.40 -0.08 29 25 362 -9
29OCT26 22.00 P 0.00 0.00 0.00 2.20 -0.11 29 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 3.21 -0.14 38 0 23 0
29OCT26 24.00 P 0.00 0.00 0.00 4.21 -0.14 45 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.18 -0.17 50 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.21 -0.13 59 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.20 -0.15 64 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.21 -0.14 71 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.13 -0.21 65 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.23 -0.12 84 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.20 -0.14 86 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.15 -0.20 83 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
27NOV26 15.50 P 0.00 0.00 0.00 0.01 - 27 0 0 -
27NOV26 16.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 5 0
27NOV26 17.50 P 0.00 0.00 0.00 0.16 -0.02 28 0 9 0
27NOV26 18.00 P 0.00 0.00 0.00 0.25 -0.03 28 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 0.38 -0.04 29 0 78 0
27NOV26 19.00 P 0.59 0.59 0.59 0.54 -0.04 29 16 47 +16
27NOV26 19.50 P 0.81 0.81 0.81 0.74 -0.05 28 15 61 +15
27NOV26 20.00 P 0.00 0.00 0.00 0.98 -0.06 28 0 37 0
27NOV26 21.00 P 0.00 0.00 0.00 1.60 -0.06 29 0 16 0
27NOV26 22.00 P 0.00 0.00 0.00 2.35 -0.09 29 0 75 0
27NOV26 23.00 P 0.00 0.00 0.00 3.21 -0.14 30 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 4.21 -0.14 36 0 11 0
27NOV26 25.00 P 0.00 0.00 0.00 5.18 -0.18 39 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.21 -0.13 46 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.21 -0.14 51 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.21 -0.16 55 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.16 -0.18 55 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.23 -0.12 65 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.20 -0.14 67 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.20 -0.16 70 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 -0.01 27 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.17 -0.02 27 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.26 -0.02 28 0 43 0
30DEC26 18.00 P 0.00 0.00 0.00 0.37 -0.03 28 0 57 0
30DEC26 18.50 P 0.00 0.00 0.00 0.51 -0.04 27 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.68 -0.05 27 0 28 0
30DEC26 19.50 P 0.00 0.00 0.00 0.89 -0.06 27 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 1.15 -0.05 28 0 216 0
30DEC26 21.00 P 0.00 0.00 0.00 1.75 -0.06 28 0 92 0
30DEC26 22.00 P 0.00 0.00 0.00 2.44 -0.11 27 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 3.34 -0.04 30 0 29 0
30DEC26 24.00 P 0.00 0.00 0.00 4.21 -0.14 30 0 7 0
30DEC26 25.00 P 0.00 0.00 0.00 5.18 -0.18 33 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.21 -0.13 39 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.21 -0.14 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.21 -0.16 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.21 -0.13 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.23 -0.12 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.21 -0.13 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.21 -0.15 60 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.22 -0.09 64 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.22 -0.09 67 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.22 -0.10 70 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.21 -0.10 72 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.19 -0.13 73 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.16 -0.01 28 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.23 -0.01 28 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.31 -0.02 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.41 -0.03 28 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.54 -0.02 28 0 6 0
30MAR27 18.00 P 0.69 0.69 0.68 0.66 -0.04 27 66 687 +59
30MAR27 18.50 P 0.00 0.00 0.00 0.85 -0.02 28 0 33 0
30MAR27 19.00 P 0.00 0.00 0.00 1.04 -0.03 27 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 1.28 -0.02 28 0 68 0
30MAR27 20.00 P 1.53 1.53 1.53 1.52 -0.03 28 2 74 +2
30MAR27 21.00 P 0.00 0.00 0.00 2.11 -0.05 28 0 84 0
30MAR27 22.00 P 0.00 0.00 0.00 2.71 -0.14 27 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 3.47 -0.15 27 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 4.39 -0.04 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.30 -0.06 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.23 -0.11 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.21 -0.14 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.21 -0.16 37 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.21 -0.13 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.23 -0.12 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.21 -0.13 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.21 -0.15 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.22 -0.10 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.22 -0.10 52 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.22 -0.10 55 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.21 -0.11 56 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.27 -0.02 29 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.35 -0.03 29 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.45 -0.03 29 0 24 0
29JUN27 16.50 P 0.00 0.00 0.00 0.55 -0.03 29 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.67 -0.04 29 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.86 -0.05 29 0 36 0
29JUN27 18.00 P 1.00 1.00 1.00 0.98 -0.06 29 1 4 +1
29JUN27 18.50 P 0.00 0.00 0.00 1.22 -0.07 29 0 47 0
29JUN27 19.00 P 0.00 0.00 0.00 1.44 -0.07 29 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.65 -0.09 29 0 47 0
29JUN27 20.00 P 0.00 0.00 0.00 1.90 -0.11 29 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.47 -0.10 29 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 3.11 -0.04 29 0 31 0
29JUN27 23.00 P 0.00 0.00 0.00 3.73 -0.13 28 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.46 -0.19 27 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 5.34 -0.15 28 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 6.23 -0.21 28 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 7.21 -0.18 30 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.21 -0.16 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.21 -0.13 35 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.23 -0.12 38 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.21 -0.13 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.21 -0.15 41 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.53 - 28 0 0 -
29SEP27 15.50 P 0.00 0.00 0.00 0.65 - 28 0 0 -
29SEP27 16.00 P 0.00 0.00 0.00 0.77 -0.05 27 0 13 0
29SEP27 16.50 P 0.00 0.00 0.00 0.92 -0.04 27 0 3 0
29SEP27 17.00 P 0.00 0.00 0.00 1.11 -0.04 27 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.30 -0.05 27 0 5 0
29SEP27 18.00 P 0.00 0.00 0.00 1.52 -0.05 27 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 1.75 -0.06 27 0 2 0
29SEP27 19.00 P 0.00 0.00 0.00 2.01 -0.06 27 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.27 -0.07 27 0 0 0
29SEP27 20.00 P 2.53 2.53 2.53 2.56 -0.08 27 15 16 +15
29SEP27 21.00 P 0.00 0.00 0.00 3.18 -0.08 26 0 16 0
29SEP27 22.00 P 0.00 0.00 0.00 3.85 -0.10 26 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 4.58 -0.10 26 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 5.35 -0.11 25 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 6.15 -0.11 24 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 6.98 -0.12 22 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.83 -0.13 20 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.71 -0.13 0 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.60 -0.13 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.50 -0.13 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.41 -0.14 0 0 0 0
TOTAL PUT 296 5,938 +121
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$ 397.400
25SEP26 295.00 C 0.00 0.00 0.00 102.47 +6.03 0 0 0 0
25SEP26 297.50 C 0.00 0.00 0.00 99.97 +6.08 0 0 0 0
25SEP26 300.00 C 0.00 0.00 0.00 97.47 +5.99 0 0 0 0
25SEP26 305.00 C 0.00 0.00 0.00 92.48 +6.00 89 0 0 0
25SEP26 310.00 C 0.00 0.00 0.00 87.48 +6.09 82 0 0 0
25SEP26 315.00 C 0.00 0.00 0.00 82.48 +6.17 74 0 0 0
25SEP26 320.00 C 0.00 0.00 0.00 77.48 +6.17 64 0 0 0
25SEP26 325.00 C 0.00 0.00 0.00 72.48 +6.17 0 0 0 0
25SEP26 330.00 C 0.00 0.00 0.00 67.48 +6.17 0 0 0 0
25SEP26 335.00 C 0.00 0.00 0.00 62.48 +6.17 0 0 0 0
25SEP26 340.00 C 0.00 0.00 0.00 57.48 +6.17 0 0 0 0
25SEP26 345.00 C 0.00 0.00 0.00 52.49 +6.17 50 0 0 0
25SEP26 350.00 C 0.00 0.00 0.00 47.49 +6.17 44 0 0 0
25SEP26 355.00 C 0.00 0.00 0.00 42.49 +6.17 38 0 10 0
25SEP26 360.00 C 0.00 0.00 0.00 37.49 +6.15 31 0 0 0
25SEP26 365.00 C 0.00 0.00 0.00 32.50 +6.14 33 0 0 0
25SEP26 370.00 C 0.00 0.00 0.00 27.52 +6.30 32 0 15 0
25SEP26 375.00 C 0.00 0.00 0.00 22.55 +6.17 29 0 31 0
25SEP26 380.00 C 0.00 0.00 0.00 17.62 +5.93 27 0 17 0
25SEP26 385.00 C 0.00 0.00 0.00 12.81 +5.37 24 0 0 0
25SEP26 390.00 C 5.75 7.88 5.50 8.01 +4.02 19 14 105 -8
25SEP26 395.00 C 2.85 4.12 2.85 4.18 +2.18 19 785 980 +347
25SEP26 400.00 C 1.18 1.80 1.09 1.84 +0.92 20 610 1,049 +200
25SEP26 405.00 C 0.41 0.63 0.41 0.66 +0.26 21 47 194 +44
25SEP26 410.00 C 0.00 0.00 0.00 0.19 +0.03 21 0 104 0
25SEP26 415.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 23 0
25SEP26 420.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 2 0
25SEP26 425.00 C 0.00 0.00 0.00 0.01 -0.01 27 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 39 0 0 0
25SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 75 0 4 0
25SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 79 0 121 0
29SEP26 197.50 C 0.00 0.00 0.00 200.01 +6.18 0 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 197.52 +6.22 144 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 192.52 +6.16 129 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 187.52 +6.18 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 182.52 +6.06 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 177.53 +6.31 121 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 172.53 +6.30 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 167.53 +6.15 0 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 162.54 +6.18 111 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 157.54 +6.19 98 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 152.54 +6.21 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 147.54 +6.32 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 142.55 +6.07 91 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 137.55 +6.18 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 132.55 +6.15 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 127.56 +6.15 82 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 122.56 +6.15 71 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 117.56 +6.15 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 112.57 +6.15 73 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 107.57 +6.15 65 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 102.57 +6.04 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 97.57 +6.09 0 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 87.58 +6.01 48 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 77.59 +6.18 49 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 67.59 +6.17 0 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 57.60 +6.29 35 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 47.61 +6.29 31 0 12 0
29SEP26 360.00 C 0.00 0.00 0.00 37.63 +6.05 27 0 2 0
29SEP26 370.00 C 0.00 0.00 0.00 27.70 +5.83 24 0 9 0
29SEP26 380.00 C 0.00 0.00 0.00 18.00 +5.26 22 0 8 0
29SEP26 390.00 C 7.00 8.80 7.00 8.89 +3.75 18 129 855 +5
29SEP26 400.00 C 1.99 2.80 1.80 2.69 +0.94 17 873 3,426 +189
29SEP26 410.00 C 0.58 0.59 0.44 0.89 +0.35 21 173 2,038 +103
29SEP26 420.00 C 0.16 0.16 0.15 0.34 +0.18 24 33 5,284 -6
29SEP26 430.00 C 0.10 0.10 0.10 0.15 +0.09 28 22 4,505 -5
29SEP26 440.00 C 0.09 0.09 0.09 0.09 +0.07 33 1 7,022 0
29SEP26 450.00 C 0.00 0.00 0.00 0.06 +0.05 37 0 6,726 0
29SEP26 460.00 C 0.00 0.00 0.00 0.04 +0.03 41 0 1,975 0
29SEP26 470.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 2,221 0
29SEP26 480.00 C 0.00 0.00 0.00 0.02 +0.01 48 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 58 0 814 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 62 0 414 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 66 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 70 0 497 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 73 0 515 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 77 0 236 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 81 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 84 0 875 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 88 0 320 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 91 0 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 95 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 98 0 90 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 101 0 566 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 107 0 60 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 113 0 90 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 125 0 63 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
02OCT26 295.00 C 0.00 0.00 0.00 102.64 +6.11 0 0 0 0
02OCT26 297.50 C 0.00 0.00 0.00 100.15 +6.18 53 0 0 0
02OCT26 300.00 C 0.00 0.00 0.00 97.65 +6.17 49 0 0 0
02OCT26 305.00 C 0.00 0.00 0.00 92.65 +6.17 0 0 0 0
02OCT26 310.00 C 0.00 0.00 0.00 87.66 +6.09 45 0 0 0
02OCT26 315.00 C 0.00 0.00 0.00 82.66 +6.17 0 0 0 0
02OCT26 320.00 C 0.00 0.00 0.00 77.66 +6.17 0 0 0 0
02OCT26 325.00 C 0.00 0.00 0.00 72.67 +6.17 34 0 0 0
02OCT26 330.00 C 0.00 0.00 0.00 67.67 +6.17 0 0 0 0
02OCT26 335.00 C 0.00 0.00 0.00 62.68 +6.17 31 0 0 0
02OCT26 340.00 C 0.00 0.00 0.00 57.68 +6.17 0 0 0 0
02OCT26 345.00 C 0.00 0.00 0.00 52.69 +6.17 27 0 0 0
02OCT26 350.00 C 0.00 0.00 0.00 47.69 +6.16 21 0 0 0
02OCT26 355.00 C 0.00 0.00 0.00 42.70 +6.14 23 0 0 0
02OCT26 360.00 C 0.00 0.00 0.00 37.71 +6.10 21 0 0 0
02OCT26 365.00 C 0.00 0.00 0.00 32.73 +6.01 20 0 0 0
02OCT26 370.00 C 0.00 0.00 0.00 27.79 +5.86 20 0 0 0
02OCT26 375.00 C 0.00 0.00 0.00 22.91 +5.57 20 0 0 0
02OCT26 380.00 C 0.00 0.00 0.00 18.18 +5.12 19 0 0 0
02OCT26 385.00 C 0.00 0.00 0.00 13.71 +4.75 19 0 30 0
02OCT26 390.00 C 0.00 0.00 0.00 9.38 +3.53 17 0 500 0
02OCT26 395.00 C 4.99 5.98 4.99 6.07 +2.47 17 20 69 +18
02OCT26 400.00 C 2.69 3.36 2.66 3.52 +1.48 17 234 236 +205
02OCT26 405.00 C 1.75 1.75 1.71 1.94 +0.88 17 21 27 +21
02OCT26 410.00 C 0.80 0.86 0.75 0.98 +0.44 18 77 82 +59
02OCT26 415.00 C 0.45 0.45 0.44 0.46 +0.23 18 33 38 +33
02OCT26 420.00 C 0.00 0.00 0.00 0.34 +0.18 20 0 0 0
02OCT26 425.00 C 0.00 0.00 0.00 0.09 +0.05 19 0 0 0
02OCT26 430.00 C 0.00 0.00 0.00 0.15 +0.09 23 0 0 0
02OCT26 435.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
02OCT26 440.00 C 0.00 0.00 0.00 0.09 +0.07 27 0 0 0
02OCT26 445.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
02OCT26 450.00 C 0.00 0.00 0.00 0.06 +0.05 31 0 0 0
02OCT26 455.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
02OCT26 460.00 C 0.00 0.00 0.00 0.04 +0.03 34 0 0 0
02OCT26 465.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
02OCT26 470.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
02OCT26 475.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02OCT26 480.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
02OCT26 485.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
02OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 200.50 +6.18 0 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 198.01 +6.18 0 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 193.03 +6.19 59 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 188.04 +6.18 0 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 183.06 +6.19 55 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 178.07 +6.18 0 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 173.09 +6.18 50 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 168.10 +6.18 0 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 163.12 +6.18 45 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 158.13 +6.18 0 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 153.15 +6.18 41 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 148.16 +6.18 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 143.18 +6.18 36 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 138.19 +6.17 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 133.21 +6.18 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 128.23 +6.18 36 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 123.24 +6.18 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 118.26 +6.18 33 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 113.27 +6.17 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 108.29 +6.17 29 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 103.30 +6.16 0 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 98.32 +6.16 26 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 87.66 +5.45 0 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 77.66 +5.38 0 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 68.44 +6.03 22 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 58.54 +5.90 21 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 48.75 +5.69 21 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 39.19 +5.36 20 0 0 0
29OCT26 370.00 C 29.90 29.90 29.90 30.08 +4.91 20 20 62 0
29OCT26 380.00 C 20.80 21.40 20.80 21.73 +4.73 19 2 1,028 -2
29OCT26 390.00 C 13.00 14.00 12.75 14.20 +3.15 18 49 395 -1
29OCT26 400.00 C 7.40 8.64 7.40 8.52 +2.27 18 31 2,015 +22
29OCT26 410.00 C 4.20 4.78 4.03 5.22 +1.83 19 153 4,404 -17
29OCT26 420.00 C 2.18 2.55 2.00 3.13 +1.35 20 183 2,439 -39
29OCT26 430.00 C 1.06 1.33 1.06 1.86 +1.05 21 68 2,349 -49
29OCT26 440.00 C 0.63 0.70 0.63 1.11 +0.78 22 44 2,102 +44
29OCT26 450.00 C 0.00 0.00 0.00 0.67 +0.54 23 0 1,695 0
29OCT26 460.00 C 0.00 0.00 0.00 0.41 +0.36 24 0 979 0
29OCT26 470.00 C 0.00 0.00 0.00 0.25 +0.23 25 0 1,742 0
29OCT26 480.00 C 0.17 0.24 0.17 0.17 +0.16 26 25 187 +11
29OCT26 490.00 C 0.00 0.00 0.00 0.11 +0.10 27 0 245 0
29OCT26 500.00 C 0.10 0.10 0.10 0.08 +0.07 28 1 175 +1
29OCT26 510.00 C 0.00 0.00 0.00 0.05 +0.04 29 0 224 0
29OCT26 520.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 188 0
29OCT26 530.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 35 0
29OCT26 540.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 45 0 200 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 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 55 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 200.50 +6.18 0 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 198.01 +6.18 0 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 193.03 +6.19 0 0 15 0
27NOV26 210.00 C 0.00 0.00 0.00 188.04 +6.18 0 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 183.06 +5.67 0 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 178.07 +6.18 0 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 173.09 +6.18 0 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 168.10 +6.18 0 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 163.12 +6.18 0 0 15 0
27NOV26 240.00 C 0.00 0.00 0.00 158.13 +6.18 0 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 153.15 +6.18 0 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 148.16 +6.18 0 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 143.18 +6.18 0 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 138.19 +6.17 0 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 133.21 +6.18 0 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 128.23 +6.18 0 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 123.24 +6.18 0 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 118.26 +6.18 0 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 113.29 +6.19 0 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 108.36 +6.24 0 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 103.46 +6.32 0 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 98.55 +6.39 0 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 89.09 +6.19 17 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 79.31 +6.02 23 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 69.61 +5.98 23 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 60.03 +5.83 23 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 50.70 +5.61 22 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 41.77 +5.30 22 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 33.38 +4.87 21 0 56 0
27NOV26 380.00 C 25.00 25.00 25.00 24.96 +3.78 19 1 34 +1
27NOV26 390.00 C 0.00 0.00 0.00 18.42 +3.19 19 0 211 0
27NOV26 400.00 C 12.40 13.31 12.40 13.01 +2.54 19 18 949 +3
27NOV26 410.00 C 8.36 9.15 8.36 8.90 +1.61 19 76 2,289 +18
27NOV26 420.00 C 5.10 5.92 5.10 5.90 +1.23 19 125 1,654 +111
27NOV26 430.00 C 3.50 4.06 3.46 3.88 +0.94 20 1,090 2,828 +896
27NOV26 440.00 C 2.35 2.64 2.35 2.36 +0.62 20 8 645 0
27NOV26 450.00 C 1.77 1.77 1.77 1.37 +0.37 20 1 1,966 +1
27NOV26 460.00 C 0.00 0.00 0.00 0.77 +0.22 20 0 721 0
27NOV26 470.00 C 0.00 0.00 0.00 0.41 +0.12 20 0 1,405 0
27NOV26 480.00 C 0.00 0.00 0.00 0.21 +0.06 20 0 716 0
27NOV26 490.00 C 0.00 0.00 0.00 0.11 +0.03 20 0 80 0
27NOV26 500.00 C 0.41 0.41 0.41 0.08 +0.04 21 22 134 0
27NOV26 510.00 C 0.00 0.00 0.00 0.05 +0.03 21 0 21 0
27NOV26 520.00 C 0.00 0.00 0.00 0.04 +0.03 22 0 29 0
27NOV26 530.00 C 0.28 0.28 0.28 0.03 +0.02 23 50 73 +50
27NOV26 540.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 35 0
27NOV26 550.00 C 0.00 0.00 0.00 0.01 0.00 23 0 152 0
27NOV26 560.00 C 0.00 0.00 0.00 0.01 0.00 24 0 99 0
27NOV26 570.00 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
27NOV26 580.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
27NOV26 590.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 35 0 200 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 41 0 200 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 201.17 +5.84 0 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 199.03 +6.18 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 193.58 +5.69 0 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 189.11 +6.18 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 184.15 +6.18 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 178.73 +5.72 0 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 174.21 +6.89 0 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 168.87 +5.77 0 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 164.33 +6.88 32 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 159.36 +6.85 27 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 154.40 +6.17 25 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 149.29 +6.02 0 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 144.49 +6.17 27 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 139.53 +6.17 26 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 134.47 +6.06 0 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 129.63 +6.16 26 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 124.68 +6.15 26 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 119.51 +5.91 0 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 114.44 +5.77 0 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 109.69 +6.55 0 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 105.30 +7.03 29 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 100.43 +7.01 29 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 90.62 +6.85 27 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 81.08 +6.10 26 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 71.23 +5.81 23 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 62.01 +5.64 23 0 19 0
30DEC26 350.00 C 0.00 0.00 0.00 53.12 +5.41 22 0 5 0
30DEC26 360.00 C 0.00 0.00 0.00 44.67 +5.13 22 0 276 0
30DEC26 370.00 C 0.00 0.00 0.00 36.77 +3.81 22 0 777 0
30DEC26 380.00 C 27.50 29.24 27.50 28.79 +3.65 20 3 1,182 -1
30DEC26 390.00 C 22.50 22.53 22.50 22.53 +3.26 20 19 1,744 0
30DEC26 400.00 C 17.30 17.30 17.30 17.30 +2.79 20 1 5,593 0
30DEC26 410.00 C 12.11 13.13 11.99 12.82 +1.96 20 73 4,811 -64
30DEC26 420.00 C 9.78 9.78 9.73 9.37 +1.60 20 20 7,133 -10
30DEC26 430.00 C 6.89 7.08 6.89 6.89 +1.21 20 6 1,608 +6
30DEC26 440.00 C 5.00 5.00 4.98 4.95 +1.01 21 26 1,634 -16
30DEC26 450.00 C 3.38 3.84 3.34 3.38 +0.71 20 118 3,001 +55
30DEC26 460.00 C 2.54 2.80 2.54 2.26 +0.48 20 204 5,416 +150
30DEC26 470.00 C 1.98 2.22 1.98 1.48 +0.31 20 2,106 5,408 +2,094
30DEC26 480.00 C 1.61 1.73 1.61 0.95 +0.20 20 40 824 +30
30DEC26 490.00 C 0.00 0.00 0.00 0.60 +0.13 20 0 285 0
30DEC26 500.00 C 1.04 1.04 1.04 0.37 +0.07 20 4 1,315 0
30DEC26 510.00 C 0.00 0.00 0.00 0.22 +0.04 20 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 0.13 +0.02 20 0 638 0
30DEC26 530.00 C 0.00 0.00 0.00 0.08 +0.02 20 0 234 0
30DEC26 540.00 C 0.00 0.00 0.00 0.04 0.00 20 0 338 0
30DEC26 550.00 C 0.27 0.27 0.25 0.02 -0.01 20 218 525 +50
30DEC26 560.00 C 0.31 0.31 0.01 0.01 0.00 20 100 518 +15
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 5 107 +5
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 23 0 482 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 24 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 25 0 134 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 26 0 702 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
30DEC26 710.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 0.01 0.00 33 0 115 0
30DEC26 730.00 C 0.00 0.00 0.00 0.01 0.00 34 0 130 0
30MAR27 197.50 C 0.00 0.00 0.00 202.63 +6.15 26 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 200.17 +6.16 31 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 195.23 +6.15 0 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 190.30 +6.14 0 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 185.38 +6.15 28 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 180.45 +6.15 28 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 175.52 +6.14 27 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 170.59 +6.13 26 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 165.67 +6.13 26 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 160.75 +6.13 26 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 155.83 +6.11 26 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 150.91 +6.10 26 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 146.01 +6.09 26 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 141.11 +5.27 26 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 137.23 +6.36 34 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 132.41 +6.21 34 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 127.52 +6.11 32 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 122.72 +6.23 32 0 60 0
30MAR27 285.00 C 0.00 0.00 0.00 117.94 +6.08 31 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 113.16 +5.93 30 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 108.40 +5.30 30 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 103.53 +5.26 28 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 94.26 +5.85 28 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 85.04 +5.86 26 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 73.26 +2.91 19 0 152 0
30MAR27 340.00 C 67.00 67.00 67.00 66.85 +5.01 24 15 2,490 0
30MAR27 350.00 C 0.00 0.00 0.00 58.55 +4.76 23 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 50.65 +4.30 23 0 885 0
30MAR27 370.00 C 0.00 0.00 0.00 43.70 +3.02 23 0 1,566 0
30MAR27 380.00 C 0.00 0.00 0.00 36.62 +3.68 22 0 1,670 0
30MAR27 390.00 C 31.02 31.02 31.02 30.72 +2.81 22 15 1,360 +15
30MAR27 400.00 C 25.80 25.80 25.80 25.72 +2.79 22 4 3,300 0
30MAR27 410.00 C 20.23 21.04 20.00 21.10 +2.31 22 33 3,584 +33
30MAR27 420.00 C 0.00 0.00 0.00 17.36 +2.01 22 0 2,800 0
30MAR27 430.00 C 14.00 14.30 14.00 14.34 +2.00 22 3 291 +3
30MAR27 440.00 C 0.00 0.00 0.00 11.71 +1.91 22 0 2,474 0
30MAR27 450.00 C 9.52 9.70 9.52 9.44 +1.73 22 153 1,750 +23
30MAR27 460.00 C 0.00 0.00 0.00 7.42 +1.38 22 0 1,416 0
30MAR27 470.00 C 0.00 0.00 0.00 5.92 +1.25 22 0 715 0
30MAR27 480.00 C 5.45 5.45 5.40 4.64 +1.06 22 6 884 +1
30MAR27 490.00 C 4.52 4.52 4.52 3.58 +0.83 22 2 1,323 +2
30MAR27 500.00 C 3.70 3.70 3.70 2.81 +0.74 22 2 483 +2
30MAR27 510.00 C 0.00 0.00 0.00 2.15 +0.59 22 0 520 0
30MAR27 520.00 C 0.00 0.00 0.00 1.66 +0.50 22 0 398 0
30MAR27 530.00 C 0.00 0.00 0.00 1.23 +0.38 22 0 537 0
30MAR27 540.00 C 0.00 0.00 0.00 0.96 +0.32 23 0 194 0
30MAR27 550.00 C 0.00 0.00 0.00 0.71 +0.25 22 0 4 0
30MAR27 560.00 C 1.60 1.60 1.60 0.53 +0.19 22 15 344 0
30MAR27 570.00 C 0.00 0.00 0.00 0.42 +0.18 23 0 33 0
30MAR27 580.00 C 0.00 0.00 0.00 0.30 +0.12 23 0 107 0
30MAR27 590.00 C 0.00 0.00 0.00 0.23 +0.11 23 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 0.17 +0.08 23 0 77 0
30MAR27 610.00 C 0.00 0.00 0.00 0.13 +0.07 23 0 164 0
30MAR27 620.00 C 0.00 0.00 0.00 0.09 +0.05 23 0 44 0
30MAR27 630.00 C 0.00 0.00 0.00 0.07 +0.04 23 0 87 0
30MAR27 640.00 C 0.00 0.00 0.00 0.05 +0.03 23 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 0.04 +0.03 23 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
30MAR27 720.00 C 0.00 0.00 0.00 0.01 0.00 25 0 250 0
30MAR27 730.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 202.63 +6.15 28 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 200.17 +6.16 29 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 195.23 +6.15 22 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 190.30 +6.14 24 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 185.38 +6.15 26 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 180.45 +6.15 26 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 175.52 +6.13 25 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 170.59 +6.11 24 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 165.67 +6.08 24 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 160.75 +6.04 24 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 155.83 +5.99 24 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 150.93 +6.12 24 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 146.63 +6.71 30 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 141.80 +5.96 29 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 137.23 +6.36 30 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 132.45 +6.25 29 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 127.52 +6.11 28 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 122.82 +6.33 28 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 118.14 +6.28 27 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 113.37 +6.14 27 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 108.77 +5.67 27 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 104.22 +4.50 26 0 64 0
29JUN27 310.00 C 0.00 0.00 0.00 95.29 +6.31 26 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 86.57 +6.08 25 0 4 0
29JUN27 330.00 C 0.00 0.00 0.00 78.43 +5.49 25 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 69.10 +3.72 23 0 134 0
29JUN27 350.00 C 0.00 0.00 0.00 61.61 +3.74 23 0 2 0
29JUN27 360.00 C 0.00 0.00 0.00 54.51 +3.43 23 0 161 0
29JUN27 370.00 C 0.00 0.00 0.00 48.10 +3.49 23 0 148 0
29JUN27 380.00 C 0.00 0.00 0.00 42.14 +2.20 23 0 424 0
29JUN27 390.00 C 37.01 37.01 37.01 36.47 +2.83 23 15 282 +15
29JUN27 400.00 C 31.96 31.96 31.96 32.09 +2.89 23 16 630 +16
29JUN27 410.00 C 0.00 0.00 0.00 27.70 +2.59 23 0 1,084 0
29JUN27 420.00 C 0.00 0.00 0.00 23.95 +2.45 23 0 2,809 0
29JUN27 430.00 C 0.00 0.00 0.00 20.60 +2.26 23 0 867 0
29JUN27 440.00 C 0.00 0.00 0.00 17.49 +1.93 23 0 673 0
29JUN27 450.00 C 15.30 15.30 15.30 14.92 +1.83 23 1 550 0
29JUN27 460.00 C 0.00 0.00 0.00 12.47 +1.40 23 0 337 0
29JUN27 470.00 C 0.00 0.00 0.00 10.57 +1.38 23 0 124 0
29JUN27 480.00 C 0.00 0.00 0.00 8.77 +1.02 23 0 192 0
29JUN27 490.00 C 0.00 0.00 0.00 7.37 +1.00 23 0 264 0
29JUN27 500.00 C 0.00 0.00 0.00 6.07 +0.72 23 0 309 0
29JUN27 510.00 C 0.00 0.00 0.00 5.07 +0.70 23 0 476 0
29JUN27 520.00 C 0.00 0.00 0.00 4.13 +0.48 23 0 343 0
29JUN27 530.00 C 0.00 0.00 0.00 3.44 +0.47 23 0 309 0
29JUN27 540.00 C 0.00 0.00 0.00 2.76 +0.31 23 0 90 0
29JUN27 550.00 C 0.00 0.00 0.00 2.30 +0.36 23 0 91 0
29JUN27 560.00 C 0.00 0.00 0.00 1.84 +0.21 23 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 1.52 +0.18 23 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 1.22 +0.16 23 0 70 0
29JUN27 590.00 C 0.00 0.00 0.00 0.99 +0.11 23 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 0.78 +0.08 23 0 45 0
29JUN27 610.00 C 0.00 0.00 0.00 0.61 +0.04 23 0 80 0
29JUN27 620.00 C 0.00 0.00 0.00 0.50 +0.04 22 0 55 0
29JUN27 630.00 C 0.00 0.00 0.00 0.40 +0.04 23 0 60 0
29JUN27 640.00 C 0.00 0.00 0.00 0.32 +0.02 23 0 105 0
29JUN27 650.00 C 0.00 0.00 0.00 0.26 +0.02 23 0 60 0
29JUN27 660.00 C 0.00 0.00 0.00 0.20 +0.01 23 0 60 0
29JUN27 670.00 C 0.00 0.00 0.00 0.16 0.00 22 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 0.10 0.00 23 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 0.08 0.00 22 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 0.06 0.00 22 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 0.05 0.00 23 0 3 0
29JUN27 730.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 202.63 +6.15 27 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 200.17 +6.16 27 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 195.23 +6.15 25 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 190.30 +6.14 25 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 185.38 +6.14 25 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 180.46 +6.12 25 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 175.55 +6.10 25 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 170.65 +6.07 25 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 165.76 +6.04 25 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 160.88 +5.99 25 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 156.02 +5.93 25 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 151.18 +5.89 25 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 146.63 +6.06 26 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 141.80 +5.94 25 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 137.23 +6.05 26 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 132.45 +5.86 25 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 127.52 +5.49 24 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 122.92 +5.41 24 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 118.38 +5.30 24 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 113.87 +5.13 24 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 109.50 +5.10 24 0 0 0
29SEP27 300.00 C 106.60 106.60 106.60 105.75 +4.25 25 20 82 +19
29SEP27 310.00 C 0.00 0.00 0.00 96.75 +2.03 24 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 88.60 +4.49 24 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 80.95 +5.42 24 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 73.54 +3.15 24 0 60 0
29SEP27 350.00 C 68.41 68.41 68.41 68.14 +4.03 25 15 151 +15
29SEP27 360.00 C 61.66 61.66 61.66 61.42 +4.14 24 15 215 0
29SEP27 370.00 C 0.00 0.00 0.00 53.21 +2.11 23 0 120 0
29SEP27 380.00 C 49.13 49.13 49.13 48.52 +5.18 23 15 120 +15
29SEP27 390.00 C 42.08 42.08 42.08 41.54 +2.70 22 6 135 0
29SEP27 400.00 C 0.00 0.00 0.00 37.11 +2.29 22 0 206 0
29SEP27 410.00 C 0.00 0.00 0.00 32.81 +2.73 22 0 136 0
29SEP27 420.00 C 27.61 27.61 27.61 29.24 +2.71 22 2 192 0
29SEP27 430.00 C 0.00 0.00 0.00 25.73 +2.28 23 0 420 0
29SEP27 440.00 C 21.50 21.70 21.50 22.64 +2.18 23 30 443 -30
29SEP27 450.00 C 19.00 19.00 19.00 19.91 +2.31 23 1 355 +1
29SEP27 460.00 C 0.00 0.00 0.00 17.51 +1.77 23 0 20 0
29SEP27 470.00 C 0.00 0.00 0.00 15.40 +1.58 23 0 38 0
29SEP27 480.00 C 0.00 0.00 0.00 13.58 +1.41 23 0 70 0
29SEP27 490.00 C 0.00 0.00 0.00 11.72 +1.27 23 0 4 0
29SEP27 500.00 C 0.00 0.00 0.00 10.14 +1.07 23 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 8.75 +1.07 23 0 12 0
29SEP27 520.00 C 0.00 0.00 0.00 7.46 +0.79 23 0 2 0
29SEP27 530.00 C 0.00 0.00 0.00 6.47 +0.78 23 0 18 0
29SEP27 540.00 C 0.00 0.00 0.00 5.48 +0.64 23 0 32 0
29SEP27 550.00 C 0.00 0.00 0.00 4.71 +0.55 23 0 15 0
29SEP27 560.00 C 0.00 0.00 0.00 4.03 +0.55 23 0 65 0
29SEP27 570.00 C 0.00 0.00 0.00 3.37 +0.46 23 0 15 0
29SEP27 580.00 C 0.00 0.00 0.00 2.92 +0.37 23 0 40 0
29SEP27 590.00 C 0.00 0.00 0.00 2.46 +0.34 23 0 60 0
29SEP27 600.00 C 0.00 0.00 0.00 2.01 +0.18 23 0 100 0
29SEP27 610.00 C 0.00 0.00 0.00 1.73 +0.24 23 0 225 0
29SEP27 620.00 C 0.00 0.00 0.00 1.44 +0.20 23 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 1.22 +0.15 23 0 40 0
29SEP27 640.00 C 0.00 0.00 0.00 1.04 +0.15 23 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 0.86 +0.12 23 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 0.72 +0.09 23 0 0 0
29SEP27 670.00 C 2.12 2.12 2.12 0.62 +0.09 23 10 10 +10
29SEP27 680.00 C 0.00 0.00 0.00 0.51 +0.08 23 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 0.42 +0.05 23 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 0.36 +0.05 23 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 0.30 +0.05 23 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 0.25 +0.03 23 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 0.21 +0.03 23 0 15 0
TOTAL CALL 8,376 186,124 +4,709
25SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 297.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 305.00 P 0.00 0.00 0.00 0.01 0.00 96 0 152 0
25SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 315.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 325.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 360.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 20 0
25SEP26 365.00 P 0.00 0.00 0.00 0.02 -0.03 36 0 1 0
25SEP26 370.00 P 0.08 0.08 0.08 0.03 -0.08 32 23 17 -23
25SEP26 375.00 P 0.15 0.15 0.12 0.06 -0.19 30 15 161 -14
25SEP26 380.00 P 0.23 0.23 0.23 0.13 -0.47 27 30 260 +5
25SEP26 385.00 P 0.80 0.80 0.32 0.32 -0.96 25 59 177 -10
25SEP26 390.00 P 1.90 2.00 0.80 0.79 -2.07 22 160 160 -55
25SEP26 395.00 P 3.83 3.83 2.24 1.88 -3.94 20 539 63 +48
25SEP26 400.00 P 7.80 7.80 4.96 4.55 -5.14 21 706 167 +138
25SEP26 405.00 P 0.00 0.00 0.00 8.44 -5.85 23 0 1 0
25SEP26 410.00 P 0.00 0.00 0.00 13.12 -6.02 28 0 16 0
25SEP26 415.00 P 0.00 0.00 0.00 18.14 -6.00 36 0 15 0
25SEP26 420.00 P 0.00 0.00 0.00 23.28 -5.86 46 0 0 0
25SEP26 425.00 P 0.00 0.00 0.00 27.60 -6.20 0 0 0 0
25SEP26 430.00 P 0.00 0.00 0.00 32.60 -6.20 0 0 0 0
25SEP26 435.00 P 0.00 0.00 0.00 37.60 -6.20 0 0 0 0
25SEP26 440.00 P 0.00 0.00 0.00 42.60 -6.20 0 0 0 0
25SEP26 445.00 P 0.00 0.00 0.00 47.60 -6.20 0 0 0 0
25SEP26 450.00 P 0.00 0.00 0.00 52.60 -6.20 0 0 0 0
25SEP26 455.00 P 0.00 0.00 0.00 57.60 -6.20 0 0 0 0
25SEP26 460.00 P 0.00 0.00 0.00 62.60 -6.20 0 0 0 0
25SEP26 465.00 P 0.00 0.00 0.00 67.60 -6.20 0 0 0 0
25SEP26 470.00 P 0.00 0.00 0.00 72.60 -6.20 0 0 0 0
25SEP26 475.00 P 0.00 0.00 0.00 78.88 -5.91 128 0 0 0
25SEP26 480.00 P 0.00 0.00 0.00 83.89 -5.90 134 0 0 0
25SEP26 485.00 P 0.00 0.00 0.00 88.88 -5.92 139 0 0 0
25SEP26 490.00 P 0.00 0.00 0.00 93.88 -5.91 145 0 0 0
25SEP26 495.00 P 0.00 0.00 0.00 98.88 -5.92 150 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 155 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 144 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 134 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 106 0 215 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 98 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 94 0 100 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 90 0 13 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 86 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 82 0 64 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 78 0 219 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 74 0 286 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 70 0 599 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 67 0 775 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,117 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4,549 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4,968 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 2,877 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 -0.04 32 0 5,259 0
29SEP26 360.00 P 0.15 0.15 0.15 0.02 -0.13 27 5 4,448 0
29SEP26 370.00 P 0.36 0.36 0.17 0.09 -0.32 25 3 5,375 0
29SEP26 380.00 P 0.62 0.62 0.40 0.39 -0.87 22 102 5,889 -9
29SEP26 390.00 P 2.46 2.60 1.44 1.50 -2.34 19 1,385 7,073 +946
29SEP26 400.00 P 7.58 8.00 5.50 5.32 -4.76 18 711 6,295 -336
29SEP26 410.00 P 15.80 15.80 13.90 13.74 -5.44 24 416 5,235 -18
29SEP26 420.00 P 24.80 24.80 23.80 23.28 -6.43 31 6 3,297 -6
29SEP26 430.00 P 33.00 33.10 33.00 33.63 -5.71 44 2 82 -2
29SEP26 440.00 P 0.00 0.00 0.00 43.64 -5.70 53 0 28 0
29SEP26 450.00 P 0.00 0.00 0.00 53.64 -5.16 62 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 62.60 -6.20 0 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 72.60 -6.20 0 0 10 0
29SEP26 480.00 P 0.00 0.00 0.00 83.89 -5.90 88 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 93.89 -5.90 96 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 103.88 -5.85 103 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 113.88 -5.82 110 0 147 0
29SEP26 520.00 P 0.00 0.00 0.00 123.89 -5.68 116 0 27 0
29SEP26 530.00 P 0.00 0.00 0.00 133.88 -5.71 123 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 143.88 -5.70 129 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 153.88 -5.72 135 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 163.88 -5.71 141 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 173.88 -4.92 147 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 183.88 -4.92 153 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 193.88 -4.92 158 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 203.87 -5.75 163 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 213.87 -5.73 168 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 223.87 -5.87 173 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 233.87 -5.71 178 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 243.87 -5.71 183 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 253.87 -5.34 187 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 263.87 -5.70 192 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 273.87 -5.70 197 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 283.86 -5.71 201 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 293.86 -5.71 205 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 303.86 -5.08 210 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 313.86 -5.71 214 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 323.87 -5.92 218 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 333.87 -5.83 223 0 0 0
02OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 297.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 305.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 315.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
02OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
02OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
02OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02OCT26 340.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
02OCT26 345.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
02OCT26 350.00 P 0.00 0.00 0.00 0.01 -0.04 27 0 0 0
02OCT26 355.00 P 0.00 0.00 0.00 0.01 -0.03 24 0 10 0
02OCT26 360.00 P 0.15 0.15 0.15 0.02 -0.13 23 5 7 +5
02OCT26 365.00 P 0.00 0.00 0.00 0.03 -0.16 21 0 0 0
02OCT26 370.00 P 0.00 0.00 0.00 0.09 -0.32 20 0 5 0
02OCT26 375.00 P 0.55 0.55 0.55 0.21 -0.61 20 5 7 +5
02OCT26 380.00 P 0.89 0.89 0.89 0.48 -1.07 19 20 45 +20
02OCT26 385.00 P 1.42 1.42 1.42 1.02 -1.72 19 1 2 +1
02OCT26 390.00 P 2.93 2.93 2.21 2.01 -2.63 19 145 132 +130
02OCT26 395.00 P 3.92 3.97 3.73 3.64 -3.50 18 33 18 +18
02OCT26 400.00 P 6.24 6.27 6.24 6.11 -4.53 18 2 2 +2
02OCT26 405.00 P 0.00 0.00 0.00 9.60 -5.02 19 0 0 0
02OCT26 410.00 P 0.00 0.00 0.00 13.74 -5.44 20 0 0 0
02OCT26 415.00 P 0.00 0.00 0.00 18.14 -6.00 21 0 0 0
02OCT26 420.00 P 0.00 0.00 0.00 23.28 -6.43 26 0 0 0
02OCT26 425.00 P 0.00 0.00 0.00 27.60 -6.20 0 0 0 0
02OCT26 430.00 P 0.00 0.00 0.00 33.63 -5.71 37 0 0 0
02OCT26 435.00 P 0.00 0.00 0.00 37.60 -6.20 0 0 0 0
02OCT26 440.00 P 0.00 0.00 0.00 43.64 -5.70 45 0 0 0
02OCT26 445.00 P 0.00 0.00 0.00 47.60 -6.20 0 0 0 0
02OCT26 450.00 P 0.00 0.00 0.00 53.64 -5.16 52 0 0 0
02OCT26 455.00 P 0.00 0.00 0.00 57.60 -6.20 0 0 0 0
02OCT26 460.00 P 0.00 0.00 0.00 62.60 -7.28 0 0 0 0
02OCT26 465.00 P 0.00 0.00 0.00 67.60 -6.20 0 0 0 0
02OCT26 470.00 P 0.00 0.00 0.00 72.60 -7.28 0 0 0 0
02OCT26 475.00 P 0.00 0.00 0.00 78.89 -6.41 71 0 0 0
02OCT26 480.00 P 0.00 0.00 0.00 83.89 -6.20 75 0 0 0
02OCT26 485.00 P 0.00 0.00 0.00 88.88 -6.62 78 0 0 0
02OCT26 490.00 P 0.00 0.00 0.00 93.89 -6.61 81 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 39 0 46 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 37 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 35 0 245 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 32 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 1,058 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 -0.03 26 0 805 0
29OCT26 320.00 P 0.00 0.00 0.00 0.02 -0.06 24 0 501 0
29OCT26 330.00 P 0.00 0.00 0.00 0.04 -0.14 22 0 899 0
29OCT26 340.00 P 0.00 0.00 0.00 0.11 -0.27 22 0 982 0
29OCT26 350.00 P 0.77 0.77 0.77 0.29 -0.50 21 9 1,139 -9
29OCT26 360.00 P 1.06 1.06 0.96 0.71 -0.75 21 14 1,837 +7
29OCT26 370.00 P 2.23 2.23 1.70 1.61 -1.12 20 93 3,086 -31
29OCT26 380.00 P 3.90 3.92 3.20 3.28 -1.62 20 273 4,591 +33
29OCT26 390.00 P 7.00 7.08 5.84 5.98 -2.42 19 1,521 3,655 +918
29OCT26 400.00 P 11.48 11.49 10.15 10.59 -3.32 19 1,086 3,144 +458
29OCT26 410.00 P 18.00 18.00 16.83 17.45 -3.91 20 46 1,548 -19
29OCT26 420.00 P 25.00 25.20 25.00 24.85 -5.25 20 6 984 +6
29OCT26 430.00 P 35.46 35.46 35.46 33.65 -5.69 21 1 403 0
29OCT26 440.00 P 0.00 0.00 0.00 43.64 -5.70 25 0 24 0
29OCT26 450.00 P 0.00 0.00 0.00 53.64 -5.16 29 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 62.60 -7.28 0 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 72.60 -7.91 0 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 83.89 -6.62 42 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 93.89 -6.62 45 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 103.89 -6.62 48 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 113.89 -6.62 51 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 123.89 -6.59 54 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 133.89 -6.59 57 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 143.88 -6.60 60 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 153.88 -6.60 63 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 163.88 -6.60 66 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 173.88 -6.60 68 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 183.88 -6.60 71 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 193.88 -6.38 73 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 203.89 -6.18 76 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 213.88 -6.25 78 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 223.88 -6.09 81 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 233.88 -6.10 83 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 243.88 -6.25 85 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 253.88 -5.33 88 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 263.87 -6.60 90 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 273.87 -6.60 92 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 283.87 -6.60 94 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 293.87 -6.60 96 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 303.87 -6.60 98 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 313.87 -6.60 100 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 323.88 -6.59 102 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 333.89 -6.59 104 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 8 0
27NOV26 290.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.05 -0.03 25 0 430 0
27NOV26 310.00 P 0.00 0.00 0.00 0.10 -0.06 24 0 35 0
27NOV26 320.00 P 0.00 0.00 0.00 0.21 -0.12 24 0 442 0
27NOV26 330.00 P 0.00 0.00 0.00 0.42 -0.21 23 0 684 0
27NOV26 340.00 P 0.00 0.00 0.00 0.80 -0.35 23 0 693 0
27NOV26 350.00 P 1.68 1.68 1.62 1.46 -0.57 22 7 767 +5
27NOV26 360.00 P 2.68 2.68 2.58 2.50 -0.86 22 55 1,243 +1
27NOV26 370.00 P 4.38 4.59 4.01 4.10 -1.03 21 1,139 2,183 +878
27NOV26 380.00 P 6.91 6.91 6.10 6.30 -1.73 21 5,120 7,119 +5,030
27NOV26 390.00 P 10.24 10.24 9.51 9.69 -2.45 20 61 2,153 +25
27NOV26 400.00 P 16.00 16.00 14.00 14.24 -2.95 20 22 1,535 0
27NOV26 410.00 P 20.49 20.60 20.49 20.12 -3.99 20 30 913 +15
27NOV26 420.00 P 0.00 0.00 0.00 26.78 -4.99 20 0 554 0
27NOV26 430.00 P 0.00 0.00 0.00 35.41 -4.94 21 0 757 0
27NOV26 440.00 P 0.00 0.00 0.00 43.64 -5.70 20 0 46 0
27NOV26 450.00 P 0.00 0.00 0.00 53.64 -5.20 23 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 62.60 -7.68 0 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 72.60 -7.91 0 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 83.89 -6.62 33 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 93.89 -6.62 35 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 103.89 -6.62 38 0 0 0
27NOV26 510.00 P 0.00 0.00 0.00 113.89 -6.62 40 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 123.89 -6.59 43 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 133.89 -6.59 45 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 143.88 -6.60 47 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 153.88 -6.60 49 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 163.88 -6.60 52 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 173.88 -6.60 54 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 183.88 -6.60 56 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 193.88 -6.38 58 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 203.89 -6.18 60 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 213.88 -6.25 62 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 223.88 -6.09 63 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 233.88 -6.10 65 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 243.88 -6.25 67 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 253.88 -5.69 69 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 263.87 -6.60 70 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 273.87 -6.60 72 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 283.87 -6.60 73 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 293.87 -6.60 75 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 303.87 -6.60 77 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 313.87 -6.60 78 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 323.88 -6.59 80 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 333.89 -6.59 81 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 41 0 315 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 34 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 33 0 241 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 32 0 65 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 31 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 28 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 27 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 129 0
30DEC26 265.00 P 0.19 0.19 0.19 0.02 -0.01 26 50 80 +20
30DEC26 270.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.06 -0.03 26 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.08 -0.04 25 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.11 -0.06 25 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.16 -0.08 25 0 651 0
30DEC26 300.00 P 0.00 0.00 0.00 0.22 -0.09 25 0 5,967 0
30DEC26 310.00 P 0.80 0.80 0.80 0.40 -0.15 24 10 3,381 -10
30DEC26 320.00 P 0.00 0.00 0.00 0.70 -0.24 24 0 1,959 0
30DEC26 330.00 P 1.51 1.51 1.51 1.18 -0.37 23 30 1,769 +30
30DEC26 340.00 P 2.10 2.10 2.10 1.91 -0.51 23 15 2,118 0
30DEC26 350.00 P 3.22 3.22 2.96 2.96 -0.69 23 73 2,012 +5
30DEC26 360.00 P 4.70 4.70 4.36 4.36 -0.94 22 8 2,588 +5
30DEC26 370.00 P 6.20 6.43 6.20 6.30 -1.34 21 18 2,079 +15
30DEC26 380.00 P 9.70 9.70 9.00 9.06 -1.75 21 82 6,250 +20
30DEC26 390.00 P 12.80 12.80 12.54 12.80 -2.14 21 104 4,508 -31
30DEC26 400.00 P 20.00 20.00 17.25 17.25 -3.29 20 43 2,751 -19
30DEC26 410.00 P 0.00 0.00 0.00 22.88 -3.70 20 0 3,160 0
30DEC26 420.00 P 29.71 30.08 29.68 29.40 -4.47 20 80 3,789 -16
30DEC26 430.00 P 0.00 0.00 0.00 37.31 -4.67 21 0 1,828 0
30DEC26 440.00 P 0.00 0.00 0.00 45.79 -4.55 22 0 1,387 0
30DEC26 450.00 P 0.00 0.00 0.00 54.66 -5.29 23 0 1,181 0
30DEC26 460.00 P 0.00 0.00 0.00 64.00 -6.28 24 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 73.55 -6.96 25 0 36 0
30DEC26 480.00 P 0.00 0.00 0.00 83.89 -6.62 28 0 191 0
30DEC26 490.00 P 0.00 0.00 0.00 93.89 -6.62 30 0 260 0
30DEC26 500.00 P 0.00 0.00 0.00 103.89 -6.62 32 0 233 0
30DEC26 510.00 P 0.00 0.00 0.00 113.89 -6.62 35 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 123.89 -6.59 37 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 133.89 -6.59 39 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 143.88 -6.60 40 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 153.88 -6.60 42 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 163.88 -6.60 44 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 173.88 -6.60 46 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 183.88 -6.60 47 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 193.88 -6.38 49 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 203.89 -6.18 51 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 213.88 -6.25 52 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 223.88 -6.09 54 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 233.88 -6.10 56 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 243.88 -6.25 57 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 253.88 -5.69 59 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 263.87 -6.60 60 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 273.87 -6.60 61 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 283.87 -6.60 63 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 293.87 -6.60 64 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 303.87 -6.60 65 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 313.87 -6.60 67 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 323.88 -6.59 68 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 333.89 -6.59 69 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.01 0.00 29 0 320 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 28 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 27 0 90 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 240 0
30MAR27 225.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.04 -0.03 26 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.05 -0.04 26 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.08 -0.04 26 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.10 -0.07 26 0 86 0
30MAR27 250.00 P 0.00 0.00 0.00 0.14 -0.07 26 0 210 0
30MAR27 255.00 P 0.92 0.93 0.92 0.18 -0.12 26 30 150 +30
30MAR27 260.00 P 0.99 0.99 0.99 0.24 -0.13 26 15 75 +15
30MAR27 265.00 P 0.00 0.00 0.00 0.32 -0.16 25 0 33 0
30MAR27 270.00 P 0.00 0.00 0.00 0.41 -0.20 25 0 128 0
30MAR27 275.00 P 0.00 0.00 0.00 0.53 -0.23 25 0 23 0
30MAR27 280.00 P 0.00 0.00 0.00 0.67 -0.29 25 0 180 0
30MAR27 285.00 P 1.62 1.62 1.62 0.84 -0.32 25 30 79 -30
30MAR27 290.00 P 0.00 0.00 0.00 1.03 -0.43 25 0 284 0
30MAR27 295.00 P 0.00 0.00 0.00 1.32 -0.44 25 0 127 0
30MAR27 300.00 P 0.00 0.00 0.00 1.62 -0.52 25 0 383 0
30MAR27 310.00 P 0.00 0.00 0.00 2.40 -0.64 24 0 366 0
30MAR27 320.00 P 3.80 3.80 3.80 3.42 -0.71 24 15 995 0
30MAR27 330.00 P 5.00 5.00 5.00 4.75 -0.78 24 50 4,924 +50
30MAR27 340.00 P 7.00 7.00 6.30 6.41 -1.09 24 3 1,264 -2
30MAR27 350.00 P 0.00 0.00 0.00 8.31 -1.38 23 2 1,194 0
30MAR27 360.00 P 10.67 10.67 10.60 10.75 -1.68 23 5 2,526 0
30MAR27 370.00 P 0.00 0.00 0.00 13.84 -1.92 22 0 1,978 0
30MAR27 380.00 P 18.12 18.12 18.12 17.50 -2.18 22 1 3,252 0
30MAR27 390.00 P 0.00 0.00 0.00 21.81 -2.45 22 0 1,328 0
30MAR27 400.00 P 0.00 0.00 0.00 26.86 -2.89 22 0 4,029 0
30MAR27 410.00 P 32.40 32.40 32.40 32.67 -3.16 22 1 3,790 +1
30MAR27 420.00 P 0.00 0.00 0.00 39.10 -3.79 22 0 2,498 0
30MAR27 430.00 P 46.74 46.74 46.74 45.94 -2.66 22 2 231 0
30MAR27 440.00 P 0.00 0.00 0.00 53.39 -4.39 22 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 61.38 -4.62 22 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 69.30 -6.24 22 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 78.11 -6.25 22 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 87.56 -5.81 24 0 317 0
30MAR27 490.00 P 0.00 0.00 0.00 96.31 -6.27 24 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 105.58 -5.28 24 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 115.15 -5.47 25 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 124.60 -5.88 25 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 134.14 -6.34 26 0 139 0
30MAR27 540.00 P 0.00 0.00 0.00 143.88 -6.60 27 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 153.88 -6.60 29 0 86 0
30MAR27 560.00 P 0.00 0.00 0.00 163.88 -6.60 30 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 173.88 -6.60 32 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 183.88 -6.60 33 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 193.88 -6.38 35 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 203.89 -6.18 36 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 213.88 -6.25 37 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 223.88 -6.09 39 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 233.88 -6.10 40 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 243.88 -6.25 41 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 253.88 -5.69 42 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 263.87 -6.60 44 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 273.87 -6.60 45 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 283.87 -6.60 46 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 293.87 -6.60 47 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 303.87 -6.60 48 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 313.87 -6.60 49 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 323.88 -6.59 51 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 333.89 -6.59 52 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 0.01 -0.06 25 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 0.01 -0.07 24 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.01 -0.10 23 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.02 -0.12 24 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.03 -0.15 24 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.05 -0.18 24 0 30 0
29JUN27 225.00 P 0.84 0.84 0.84 0.07 -0.23 24 12 13 +12
29JUN27 230.00 P 0.00 0.00 0.00 0.09 -0.30 24 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.13 -0.34 24 0 12 0
29JUN27 240.00 P 0.00 0.00 0.00 0.17 -0.43 24 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.23 -0.50 24 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.31 -0.57 24 0 91 0
29JUN27 255.00 P 0.00 0.00 0.00 0.39 -0.69 24 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.52 -0.76 24 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.67 -0.86 24 0 17 0
29JUN27 270.00 P 0.00 0.00 0.00 0.85 -0.99 24 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 1.07 -1.07 24 0 138 0
29JUN27 280.00 P 0.00 0.00 0.00 1.30 -1.23 24 0 212 0
29JUN27 285.00 P 0.00 0.00 0.00 1.63 -1.34 24 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 1.89 -1.52 23 0 216 0
29JUN27 295.00 P 0.00 0.00 0.00 2.38 -1.46 24 0 44 0
29JUN27 300.00 P 0.00 0.00 0.00 2.85 -1.48 24 0 488 0
29JUN27 310.00 P 0.00 0.00 0.00 4.02 -1.63 23 0 495 0
29JUN27 320.00 P 6.32 6.32 6.32 5.48 -1.75 23 50 1,051 +50
29JUN27 330.00 P 0.00 0.00 0.00 7.29 -1.95 23 0 390 0
29JUN27 340.00 P 0.00 0.00 0.00 9.61 -1.90 23 0 413 0
29JUN27 350.00 P 12.50 12.50 12.50 12.04 -2.16 23 10 909 +10
29JUN27 360.00 P 15.00 15.00 15.00 14.94 -2.42 23 2 827 +2
29JUN27 370.00 P 18.40 18.40 18.40 18.33 -2.51 23 2 2,713 +2
29JUN27 380.00 P 22.04 22.40 22.04 22.14 -2.76 22 47 261 +47
29JUN27 390.00 P 27.40 27.40 26.94 26.73 -2.67 22 8 361 +7
29JUN27 400.00 P 31.93 31.93 31.93 31.81 -2.65 22 2 578 +2
29JUN27 410.00 P 39.00 39.00 38.00 37.71 -3.02 22 4 826 -2
29JUN27 420.00 P 0.00 0.00 0.00 43.99 -3.90 22 0 1,040 0
29JUN27 430.00 P 0.00 0.00 0.00 50.78 -4.04 23 0 398 0
29JUN27 440.00 P 0.00 0.00 0.00 57.72 -4.43 23 0 822 0
29JUN27 450.00 P 0.00 0.00 0.00 65.22 -4.87 23 0 200 0
29JUN27 460.00 P 0.00 0.00 0.00 72.90 -5.45 23 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 81.95 -4.66 23 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 90.42 -4.85 24 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 99.12 -4.98 24 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 108.01 -5.30 24 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 117.04 -5.93 24 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 126.23 -5.99 25 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 135.51 -5.92 25 0 54 0
29JUN27 540.00 P 0.00 0.00 0.00 144.85 -6.16 25 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 154.32 -6.24 26 0 2 0
29JUN27 560.00 P 0.00 0.00 0.00 163.88 -6.67 26 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 173.88 -6.60 27 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 183.88 -6.60 29 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 193.88 -6.38 30 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 203.89 -6.18 31 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 213.88 -6.25 32 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 223.88 -6.09 33 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 233.88 -6.10 34 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 243.88 -6.25 35 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 253.88 -5.69 37 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 263.87 -6.60 38 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 273.87 -6.60 39 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 283.87 -6.60 40 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 293.87 -6.60 41 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 303.87 -6.60 42 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 313.87 -6.60 43 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 323.88 -6.59 44 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 333.89 -6.59 45 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 0.06 -0.08 25 0 38 0
29SEP27 200.00 P 0.00 0.00 0.00 0.07 -0.10 25 0 123 0
29SEP27 205.00 P 0.00 0.00 0.00 0.10 -0.11 25 0 64 0
29SEP27 210.00 P 0.00 0.00 0.00 0.13 -0.14 25 0 85 0
29SEP27 215.00 P 0.00 0.00 0.00 0.17 -0.18 25 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 0.22 -0.21 25 0 79 0
29SEP27 225.00 P 0.00 0.00 0.00 0.29 -0.24 25 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 0.37 -0.29 25 0 45 0
29SEP27 235.00 P 0.00 0.00 0.00 0.46 -0.34 25 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 0.59 -0.39 25 0 170 0
29SEP27 245.00 P 0.00 0.00 0.00 0.72 -0.46 25 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 0.89 -0.50 25 0 30 0
29SEP27 255.00 P 0.00 0.00 0.00 1.10 -0.57 25 0 47 0
29SEP27 260.00 P 0.00 0.00 0.00 1.31 -0.67 24 0 0 0
29SEP27 265.00 P 2.95 3.00 2.95 1.64 -0.64 25 11 26 +11
29SEP27 270.00 P 0.00 0.00 0.00 1.90 -0.81 24 0 15 0
29SEP27 275.00 P 0.00 0.00 0.00 2.22 -1.02 24 0 57 0
29SEP27 280.00 P 0.00 0.00 0.00 2.66 -1.04 24 0 79 0
29SEP27 285.00 P 0.00 0.00 0.00 3.11 -1.18 24 0 73 0
29SEP27 290.00 P 0.00 0.00 0.00 3.57 -1.36 24 0 140 0
29SEP27 295.00 P 0.00 0.00 0.00 4.33 -1.23 24 0 112 0
29SEP27 300.00 P 0.00 0.00 0.00 4.98 -1.35 24 0 22 0
29SEP27 310.00 P 7.50 7.50 7.50 6.52 -1.54 24 2 153 -2
29SEP27 320.00 P 9.10 9.10 9.10 8.30 -1.75 24 4 86 -2
29SEP27 330.00 P 0.00 0.00 0.00 10.58 -1.86 24 0 464 0
29SEP27 340.00 P 13.48 13.48 13.48 13.10 -1.66 24 3 499 -3
29SEP27 350.00 P 0.00 0.00 0.00 16.11 -2.02 24 0 400 0
29SEP27 360.00 P 0.00 0.00 0.00 19.52 -1.59 24 0 567 0
29SEP27 370.00 P 23.46 23.46 23.46 23.20 -2.10 24 11 95 0
29SEP27 380.00 P 27.20 27.20 26.98 27.01 -2.59 23 21 52 +4
29SEP27 390.00 P 0.00 0.00 0.00 31.69 -2.82 23 1 20 +1
29SEP27 400.00 P 29.55 38.10 29.55 36.69 -2.59 23 21 180 +15
29SEP27 410.00 P 0.00 0.00 0.00 42.40 -3.39 23 0 5 0
29SEP27 420.00 P 49.48 49.48 48.73 48.99 -2.95 23 40 20 +20
29SEP27 430.00 P 53.79 53.79 53.79 54.23 -4.46 23 15 75 +15
29SEP27 440.00 P 60.59 60.59 60.59 61.19 -3.70 23 15 141 +15
29SEP27 450.00 P 67.82 67.82 67.82 68.48 -6.15 23 15 60 +15
29SEP27 460.00 P 0.00 0.00 0.00 77.49 -4.94 24 0 0 0
29SEP27 470.00 P 83.58 83.58 83.58 85.33 -5.22 24 15 16 +15
29SEP27 480.00 P 0.00 0.00 0.00 94.61 -3.99 25 0 20 0
29SEP27 490.00 P 0.00 0.00 0.00 100.14 -6.40 23 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 110.59 -3.46 25 0 50 0
29SEP27 510.00 P 0.00 0.00 0.00 117.46 -5.51 23 0 180 0
29SEP27 520.00 P 0.00 0.00 0.00 126.34 -5.88 23 0 15 0
29SEP27 530.00 P 0.00 0.00 0.00 135.51 -5.92 23 0 8 0
29SEP27 540.00 P 0.00 0.00 0.00 144.85 -6.16 23 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 154.32 -6.24 23 0 31 0
29SEP27 560.00 P 0.00 0.00 0.00 163.88 -6.67 24 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 173.88 -6.60 25 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 183.88 -6.60 26 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 193.88 -6.38 27 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 203.89 -6.18 28 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 213.88 -6.25 29 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 223.88 -6.09 30 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 233.88 -6.10 31 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 243.88 -6.25 32 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 253.88 -5.69 33 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 263.87 -6.60 34 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 273.87 -6.60 35 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 283.87 -6.60 36 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 293.87 -6.60 37 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 303.87 -6.60 38 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 313.87 -6.60 39 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 323.88 -6.59 40 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 333.89 -6.59 40 0 0 0
TOTAL PUT 14,834 208,289 +8,479
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 20.040
29SEP26 15.00 C 0.00 0.00 0.00 5.06 +0.15 95 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.56 +0.15 85 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.07 +0.16 84 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.55 +0.14 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.05 +0.14 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.55 +0.14 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.05 +0.14 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.56 +0.14 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.08 +0.12 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.66 +0.09 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.35 +0.06 29 0 42 0
29SEP26 21.00 C 0.06 0.06 0.06 0.05 +0.01 28 113 940 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 47 0 235 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 192 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 84 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 62 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 92 0 285 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 101 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 110 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 119 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 177 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 5.12 +0.20 49 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.63 +0.21 46 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.13 +0.20 41 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.60 +0.14 28 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.11 +0.14 27 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.64 +0.14 28 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.18 +0.14 27 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.76 +0.14 28 0 24 0
29OCT26 19.00 C 0.00 0.00 0.00 1.37 +0.13 27 0 15 0
29OCT26 19.50 C 0.00 0.00 0.00 1.04 +0.12 27 0 0 0
29OCT26 20.00 C 0.69 0.77 0.69 0.77 +0.11 28 94 109 +79
29OCT26 21.00 C 0.35 0.35 0.35 0.35 +0.07 27 1 44 +1
29OCT26 22.00 C 0.13 0.15 0.13 0.14 +0.04 27 110 167 +106
29OCT26 23.00 C 0.06 0.06 0.06 0.05 +0.02 27 4 315 -4
29OCT26 24.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 100 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 70 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 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 5.17 +0.19 39 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.69 +0.20 38 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.19 +0.18 34 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.71 +0.19 32 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.19 +0.14 26 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.74 +0.14 26 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.31 +0.13 26 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 1.91 +0.12 26 0 15 0
27NOV26 19.00 C 1.53 1.53 1.53 1.56 +0.09 26 15 15 +15
27NOV26 19.50 C 1.21 1.21 1.21 1.27 +0.11 27 20 45 0
27NOV26 20.00 C 0.97 0.97 0.97 0.97 +0.10 26 15 111 +15
27NOV26 21.00 C 0.00 0.00 0.00 0.55 +0.09 26 0 12 0
27NOV26 22.00 C 0.26 0.26 0.26 0.28 +0.05 25 25 83 +25
27NOV26 23.00 C 0.00 0.00 0.00 0.14 +0.03 26 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 134 0
27NOV26 25.00 C 0.00 0.00 0.00 0.03 +0.01 27 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 29 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.26 +0.20 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.78 +0.19 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.31 +0.20 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.85 +0.25 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.29 +0.14 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.86 +0.15 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.46 +0.15 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.08 +0.14 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.74 +0.09 25 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 1.47 +0.13 26 0 50 0
30DEC26 20.00 C 0.00 0.00 0.00 1.18 +0.11 25 0 30 0
30DEC26 21.00 C 0.72 0.72 0.72 0.73 +0.08 25 15 16 +1
30DEC26 22.00 C 0.43 0.43 0.43 0.43 +0.06 25 25 106 -25
30DEC26 23.00 C 0.23 0.23 0.23 0.24 +0.04 25 2 205 0
30DEC26 24.00 C 0.00 0.00 0.00 0.14 +0.04 25 0 2,032 0
30DEC26 25.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 210 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 +0.01 26 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 28 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.50 +0.20 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.03 +0.19 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.57 +0.17 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.13 +0.16 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.60 +0.16 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.22 +0.17 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.85 +0.17 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.51 +0.17 25 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 2.26 +0.17 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.91 +0.16 25 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.70 +0.16 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.21 +0.11 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.84 +0.10 25 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.59 +0.08 25 0 23 0
30MAR27 24.00 C 0.00 0.00 0.00 0.40 +0.06 25 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.27 +0.05 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.18 +0.04 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.02 +0.01 26 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 26 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 5.59 +0.14 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.13 +0.13 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.68 +0.12 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.25 +0.11 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.85 +0.22 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.36 +0.10 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.01 +0.09 25 0 15 0
29JUN27 18.50 C 0.00 0.00 0.00 2.68 +0.09 25 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 2.37 0.00 25 0 8 0
29JUN27 19.50 C 0.00 0.00 0.00 2.09 +0.07 25 0 100 0
29JUN27 20.00 C 0.00 0.00 0.00 1.84 +0.07 25 0 115 0
29JUN27 21.00 C 0.00 0.00 0.00 1.39 +0.04 25 0 20 0
29JUN27 22.00 C 0.00 0.00 0.00 1.07 +0.06 26 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.79 +0.05 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.57 +0.04 25 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 0.41 +0.02 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.29 +0.01 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.14 0.00 25 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 60 0
29JUN27 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29SEP27 15.00 C 0.00 0.00 0.00 5.67 +0.17 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.23 +0.16 31 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.81 +0.15 30 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.42 +0.16 30 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.92 +0.04 27 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.57 +0.01 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.34 +0.13 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.01 +0.13 28 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.70 +0.12 28 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.41 +0.11 27 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.14 +0.07 27 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 1.69 +0.08 26 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.35 +0.07 26 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.07 +0.06 27 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.84 +0.05 27 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.67 +0.05 27 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.53 +0.04 27 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.41 +0.03 27 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.32 +0.03 27 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.25 +0.02 27 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.15 +0.02 27 0 0 0
TOTAL CALL 439 8,001 +213
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 65 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.03 28 0 70 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 -0.05 28 0 163 0
29SEP26 20.00 P 0.00 0.00 0.00 0.28 -0.09 27 0 510 0
29SEP26 21.00 P 0.00 0.00 0.00 1.00 -0.13 28 0 974 0
29SEP26 22.00 P 1.95 1.98 1.95 1.96 -0.14 0 68 285 0
29SEP26 23.00 P 0.00 0.00 0.00 2.96 -0.14 0 0 1,196 0
29SEP26 24.00 P 0.00 0.00 0.00 3.96 -0.19 0 0 53 0
29SEP26 25.00 P 0.00 0.00 0.00 4.96 -0.19 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.96 -0.19 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.96 -0.19 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.96 -0.19 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.96 -0.19 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.96 -0.19 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.96 -0.19 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.96 -0.19 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.02 -0.13 188 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.96 -0.19 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.96 -0.19 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.96 -0.19 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.02 -0.13 223 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 17.96 -0.19 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.96 -0.19 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29OCT26 17.50 P 0.07 0.07 0.07 0.05 0.00 28 45 45 +45
29OCT26 18.00 P 0.12 0.12 0.12 0.09 0.00 28 105 106 +105
29OCT26 18.50 P 0.19 0.20 0.18 0.17 0.00 28 430 331 +250
29OCT26 19.00 P 0.31 0.31 0.31 0.28 -0.01 28 20 212 +20
29OCT26 19.50 P 0.46 0.48 0.43 0.45 -0.03 28 2,858 2,421 +1,725
29OCT26 20.00 P 0.63 0.63 0.63 0.65 -0.04 27 75 162 +46
29OCT26 21.00 P 0.00 0.00 0.00 1.27 -0.07 27 0 220 0
29OCT26 22.00 P 0.00 0.00 0.00 2.06 -0.10 27 0 184 0
29OCT26 23.00 P 0.00 0.00 0.00 2.98 -0.13 28 0 170 0
29OCT26 24.00 P 0.00 0.00 0.00 3.96 -0.19 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.96 -0.19 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.96 -0.19 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.98 -0.17 52 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.98 -0.17 57 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.98 -0.17 62 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.98 -0.17 66 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.02 -0.13 79 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.98 -0.17 75 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.02 -0.13 88 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 14.02 -0.13 92 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 15.02 -0.13 96 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.11 0.00 26 0 60 0
27NOV26 18.00 P 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.28 -0.02 26 0 1 0
27NOV26 19.00 P 0.46 0.46 0.46 0.43 -0.02 26 20 55 0
27NOV26 19.50 P 0.64 0.64 0.60 0.61 -0.03 26 70 147 0
27NOV26 20.00 P 0.00 0.00 0.00 0.82 -0.05 26 0 163 0
27NOV26 21.00 P 1.37 1.37 1.37 1.37 -0.09 24 15 194 +15
27NOV26 22.00 P 2.11 2.11 2.11 2.11 -0.14 24 28 128 +28
27NOV26 23.00 P 0.00 0.00 0.00 3.02 -0.12 26 0 103 0
27NOV26 24.00 P 0.00 0.00 0.00 4.02 -0.13 31 0 78 0
27NOV26 25.00 P 0.00 0.00 0.00 5.02 -0.13 37 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 6.02 -0.13 41 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.02 -0.13 46 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.02 -0.13 50 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.02 -0.13 54 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.02 -0.13 58 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.02 -0.13 62 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.02 -0.13 65 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 13.02 -0.13 69 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 14.02 -0.13 72 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 15.02 -0.13 75 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 +0.01 27 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 0.00 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.18 0.00 25 0 35 0
30DEC26 18.00 P 0.00 0.00 0.00 0.28 +0.01 25 0 17 0
30DEC26 18.50 P 0.00 0.00 0.00 0.40 0.00 25 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.56 -0.01 25 0 41 0
30DEC26 19.50 P 0.00 0.00 0.00 0.75 -0.02 25 0 36 0
30DEC26 20.00 P 0.00 0.00 0.00 0.96 0.00 25 0 91 0
30DEC26 21.00 P 1.50 1.50 1.50 1.51 -0.07 24 20 95 +20
30DEC26 22.00 P 2.21 2.21 2.21 2.20 -0.13 23 15 158 0
30DEC26 23.00 P 0.00 0.00 0.00 3.09 -0.09 25 0 109 0
30DEC26 24.00 P 0.00 0.00 0.00 4.02 -0.13 27 0 2,002 0
30DEC26 25.00 P 0.00 0.00 0.00 5.02 -0.13 31 0 13 0
30DEC26 26.00 P 0.00 0.00 0.00 6.02 -0.13 35 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.02 -0.13 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.02 -0.13 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.02 -0.13 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.02 -0.13 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.02 -0.13 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.02 -0.13 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.02 -0.13 59 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.02 -0.13 62 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.02 -0.13 64 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.02 -0.13 67 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.02 -0.13 69 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.02 -0.13 72 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.02 -0.13 74 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.11 +0.02 26 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.16 +0.02 26 0 15 0
30MAR27 16.50 P 0.30 0.30 0.30 0.23 +0.03 26 100 100 +100
30MAR27 17.00 P 0.00 0.00 0.00 0.31 +0.02 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.42 +0.03 26 0 20 0
30MAR27 18.00 P 0.57 0.57 0.57 0.56 +0.04 26 8 8 +4
30MAR27 18.50 P 0.00 0.00 0.00 0.72 +0.04 26 0 1 0
30MAR27 19.00 P 0.90 0.90 0.90 0.89 +0.01 25 2 25 +2
30MAR27 19.50 P 0.00 0.00 0.00 1.08 -0.02 25 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.29 +0.02 25 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 1.83 -0.04 24 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.55 -0.02 25 0 18 0
30MAR27 23.00 P 0.00 0.00 0.00 3.30 -0.05 25 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 4.02 -0.17 22 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 5.03 -0.12 25 0 14 0
30MAR27 26.00 P 0.00 0.00 0.00 6.02 -0.13 28 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 7.02 -0.13 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.02 -0.13 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.02 -0.13 37 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.02 -0.13 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.02 -0.13 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.05 -0.10 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.02 -0.13 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.02 -0.13 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.02 -0.13 51 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.02 -0.13 53 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.02 -0.13 55 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.02 -0.13 57 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.02 -0.13 58 0 0 0
29JUN27 15.00 P 0.32 0.32 0.32 0.21 -0.03 25 15 30 +15
29JUN27 15.50 P 0.00 0.00 0.00 0.29 -0.03 25 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 0.39 -0.03 25 0 60 0
29JUN27 16.50 P 0.00 0.00 0.00 0.51 -0.04 25 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 0.64 -0.05 25 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.80 -0.06 25 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.99 -0.03 25 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 1.18 -0.04 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.38 -0.04 25 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.60 -0.13 24 0 105 0
29JUN27 20.00 P 0.00 0.00 0.00 1.85 -0.15 24 0 101 0
29JUN27 21.00 P 0.00 0.00 0.00 2.52 -0.10 25 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 3.20 -0.11 25 0 53 0
29JUN27 23.00 P 0.00 0.00 0.00 3.83 -0.12 23 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.64 -0.10 22 0 26 0
29JUN27 25.00 P 0.00 0.00 0.00 5.44 -0.14 20 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.30 -0.18 17 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.22 -0.18 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.16 -0.18 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.17 -0.12 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.13 -0.12 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.09 -0.13 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.06 -0.12 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.03 -0.12 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.05 -0.10 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.02 -0.13 0 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.41 0.00 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.51 -0.01 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.64 -0.01 27 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.78 -0.02 27 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 0.95 -0.02 28 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.13 -0.03 28 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.33 -0.03 28 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.56 -0.04 28 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.80 -0.04 28 0 1 0
29SEP27 19.50 P 0.00 0.00 0.00 2.07 -0.05 28 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.35 +0.02 28 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 2.96 +0.02 28 0 44 0
29SEP27 22.00 P 0.00 0.00 0.00 3.62 -0.08 28 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.38 -0.08 29 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.12 -0.13 28 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.93 -0.15 28 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.79 -0.16 29 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.67 -0.17 29 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.58 -0.18 30 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.50 -0.18 30 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.43 -0.19 31 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.44 -0.12 33 0 0 0
TOTAL PUT 3,894 11,595 +2,375
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 159.300
25SEP26 134.00 C 0.00 0.00 0.00 25.64 -1.91 115 0 0 0
25SEP26 135.00 C 0.00 0.00 0.00 24.64 -1.91 111 0 0 0
25SEP26 136.00 C 0.00 0.00 0.00 23.65 -1.90 107 0 0 0
25SEP26 137.00 C 0.00 0.00 0.00 22.65 -1.90 103 0 0 0
25SEP26 138.00 C 0.00 0.00 0.00 21.65 -1.90 99 0 0 0
25SEP26 139.00 C 0.00 0.00 0.00 20.65 -1.90 95 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 19.65 -1.90 91 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 18.65 -1.90 87 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 17.66 -1.89 83 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 16.66 -1.90 79 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 15.66 -1.90 75 0 0 0
25SEP26 145.00 C 0.00 0.00 0.00 14.67 -1.89 72 1 1 +1
25SEP26 146.00 C 0.00 0.00 0.00 13.67 -1.90 68 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 12.68 -1.89 64 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 11.68 -1.90 60 0 7 0
25SEP26 149.00 C 0.00 0.00 0.00 10.43 -2.16 42 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 9.47 -2.14 41 1 1 +1
25SEP26 152.50 C 0.00 0.00 0.00 7.15 -2.02 40 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 4.83 -1.98 34 0 0 0
25SEP26 157.50 C 3.81 3.81 3.81 2.78 -1.66 29 30 30 +30
25SEP26 160.00 C 2.10 2.15 1.30 1.25 -1.33 26 23 89 +6
25SEP26 162.50 C 0.71 1.03 0.47 0.50 -0.64 27 173 462 +167
25SEP26 165.00 C 0.27 0.33 0.15 0.18 -0.29 28 201 739 +134
25SEP26 167.50 C 0.09 0.09 0.09 0.07 -0.11 31 1 215 -1
25SEP26 170.00 C 0.00 0.00 0.00 0.02 -0.05 31 45 97 +45
25SEP26 172.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 108 0
25SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
25SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 60 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 70 0 0 0
25SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 90.57 -0.98 371 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 88.22 -0.83 366 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 85.62 -0.93 346 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 83.22 -0.83 338 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 80.69 -0.86 324 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 77.98 -1.07 300 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 75.69 -0.87 299 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 73.19 -0.87 287 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 70.58 -0.98 270 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 68.21 -0.85 265 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 65.72 -0.84 255 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 63.01 -1.05 235 0 0 0
29SEP26 100.00 C 60.73 60.73 60.73 60.59 -0.98 228 2 60 -2
29SEP26 102.50 C 0.00 0.00 0.00 58.24 -0.83 224 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 55.64 -0.93 210 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 53.10 -0.97 199 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 50.75 -0.82 195 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 48.21 -0.86 184 0 1 0
29SEP26 115.00 C 0.00 0.00 0.00 44.59 -1.99 121 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 43.12 -0.96 162 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 40.55 -1.03 151 0 41 0
29SEP26 122.50 C 0.00 0.00 0.00 37.98 -1.10 140 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 35.40 -1.18 129 0 200 0
29SEP26 127.50 C 0.00 0.00 0.00 32.83 -1.25 119 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 30.26 -1.33 108 0 916 0
29SEP26 132.50 C 0.00 0.00 0.00 27.68 -1.41 98 0 798 0
29SEP26 135.00 C 0.00 0.00 0.00 25.11 -1.48 88 0 468 0
29SEP26 137.50 C 0.00 0.00 0.00 22.54 -1.55 78 0 1,215 0
29SEP26 140.00 C 19.94 19.94 19.61 19.65 -1.90 58 72 9,024 -72
29SEP26 142.50 C 19.10 19.10 19.10 17.40 -1.70 60 20 1,317 -20
29SEP26 145.00 C 16.15 16.15 16.15 14.84 -1.77 51 1 9,815 -1
29SEP26 147.50 C 13.25 13.97 13.25 11.95 -2.11 29 35 887 -5
29SEP26 150.00 C 0.00 0.00 0.00 9.53 -2.08 27 4 2,232 0
29SEP26 152.50 C 0.00 0.00 0.00 7.37 -1.92 30 0 392 0
29SEP26 155.00 C 6.38 6.38 6.21 5.23 -1.58 28 34 2,531 +30
29SEP26 157.50 C 3.30 3.30 3.30 3.30 -1.44 25 5 838 +5
29SEP26 160.00 C 2.40 2.53 1.75 1.82 -1.25 23 188 1,214 +67
29SEP26 162.50 C 1.33 1.47 0.92 0.92 -0.69 23 77 3,127 +1
29SEP26 165.00 C 0.43 0.67 0.36 0.41 -0.47 23 288 9,926 +50
29SEP26 167.50 C 0.21 0.26 0.16 0.18 -0.27 24 58 2,850 -6
29SEP26 170.00 C 0.11 0.11 0.06 0.08 -0.15 25 41 3,617 -14
29SEP26 172.50 C 0.07 0.07 0.07 0.03 -0.08 26 8 977 -8
29SEP26 175.00 C 0.05 0.05 0.04 0.01 -0.05 26 25 1,283 -12
29SEP26 177.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 764 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 1,532 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 36 1 464 -1
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 39 0 285 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 43 0 581 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 46 0 344 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 49 0 53 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 52 0 247 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 55 0 38 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 57 0 188 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 69 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 89 0 180 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 102 0 300 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 123 0 260 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 127 0 30 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 131 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 134 0 330 0
02OCT26 135.00 C 0.00 0.00 0.00 25.15 -1.48 74 0 0 0
02OCT26 136.00 C 0.00 0.00 0.00 24.12 -1.51 71 0 0 0
02OCT26 137.00 C 0.00 0.00 0.00 23.09 -1.54 67 0 0 0
02OCT26 138.00 C 0.00 0.00 0.00 22.07 -1.56 64 0 0 0
02OCT26 139.00 C 0.00 0.00 0.00 20.65 -1.99 49 0 0 0
02OCT26 140.00 C 0.00 0.00 0.00 19.65 -1.99 47 0 0 0
02OCT26 141.00 C 0.00 0.00 0.00 18.65 -2.00 45 0 0 0
02OCT26 142.00 C 0.00 0.00 0.00 17.66 -2.00 43 0 0 0
02OCT26 143.00 C 0.00 0.00 0.00 16.66 -2.01 41 0 0 0
02OCT26 144.00 C 0.00 0.00 0.00 15.66 -2.02 39 0 0 0
02OCT26 145.00 C 0.00 0.00 0.00 14.84 -1.85 42 0 0 0
02OCT26 146.00 C 0.00 0.00 0.00 13.67 -2.04 35 0 0 0
02OCT26 147.00 C 0.00 0.00 0.00 12.68 -2.05 33 0 0 0
02OCT26 148.00 C 0.00 0.00 0.00 11.68 -2.08 30 0 0 0
02OCT26 149.00 C 0.00 0.00 0.00 10.65 -2.15 27 0 0 0
02OCT26 150.00 C 0.00 0.00 0.00 9.72 -2.12 27 0 0 0
02OCT26 152.50 C 0.00 0.00 0.00 7.70 -1.91 29 0 0 0
02OCT26 155.00 C 0.00 0.00 0.00 5.58 -1.50 27 0 0 0
02OCT26 157.50 C 0.00 0.00 0.00 3.73 -1.38 25 0 0 0
02OCT26 160.00 C 0.00 0.00 0.00 2.24 -1.19 23 0 0 0
02OCT26 162.50 C 1.88 1.88 1.17 1.28 -0.78 23 72 91 +66
02OCT26 165.00 C 0.00 0.00 0.00 0.67 -0.46 23 0 2 0
02OCT26 167.50 C 0.00 0.00 0.00 0.32 -0.25 23 2 20 0
02OCT26 170.00 C 0.20 0.20 0.13 0.15 -0.12 24 9 59 +9
02OCT26 172.50 C 0.00 0.00 0.00 0.07 -0.04 24 0 10 0
02OCT26 175.00 C 0.07 0.07 0.07 0.03 -0.03 25 5 0 -5
02OCT26 177.50 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
02OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
02OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 207.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 212.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 75.80 -0.97 128 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 73.32 -0.95 123 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 70.81 -0.97 118 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 68.34 -0.95 114 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 65.83 -0.97 108 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 63.36 -0.95 104 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 60.86 -0.95 100 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 58.37 -0.70 95 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 55.89 -0.94 91 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 53.42 -0.92 88 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 50.91 -0.66 83 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 48.43 -0.69 79 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 45.97 -0.61 76 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 43.43 -0.72 71 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 40.87 -0.71 66 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 38.31 -0.77 62 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 35.76 -1.11 57 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 33.21 -0.89 53 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 30.68 -1.02 49 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 28.16 -1.05 45 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 25.67 -1.37 41 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 22.54 -2.08 29 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 20.19 -2.05 28 0 2 0
29OCT26 142.50 C 0.00 0.00 0.00 17.90 -1.99 28 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 16.05 -1.56 31 0 61 0
29OCT26 147.50 C 0.00 0.00 0.00 13.87 -1.93 29 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 11.86 -1.43 29 4 114 +4
29OCT26 152.50 C 10.75 10.99 9.97 9.96 -1.37 28 39 237 +37
29OCT26 155.00 C 0.00 0.00 0.00 8.14 -1.28 27 0 301 0
29OCT26 157.50 C 0.00 0.00 0.00 6.56 -1.12 26 0 225 0
29OCT26 160.00 C 6.15 6.15 5.20 5.16 -0.99 26 13 1,303 0
29OCT26 162.50 C 4.50 4.81 4.10 4.00 -0.83 25 27 1,257 +26
29OCT26 165.00 C 3.32 3.60 2.95 3.03 -0.70 25 15 811 +8
29OCT26 167.50 C 2.60 2.60 2.20 2.25 -0.52 25 52 622 -1
29OCT26 170.00 C 2.00 2.00 1.63 1.63 -0.44 24 241 1,367 +232
29OCT26 172.50 C 1.39 1.40 1.15 1.15 -0.38 24 45 428 +6
29OCT26 175.00 C 1.04 1.04 0.86 0.79 -0.28 24 13 669 -9
29OCT26 177.50 C 0.73 0.73 0.73 0.53 -0.19 24 10 269 +4
29OCT26 180.00 C 0.50 0.54 0.43 0.35 -0.11 24 57 1,791 -14
29OCT26 182.50 C 0.37 0.39 0.37 0.22 -0.07 24 13 334 -13
29OCT26 185.00 C 0.25 0.25 0.24 0.14 -0.04 24 50 592 -9
29OCT26 187.50 C 0.19 0.19 0.19 0.08 -0.02 23 4 574 0
29OCT26 190.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 220 0
29OCT26 192.50 C 0.00 0.00 0.00 0.03 0.00 23 0 42 0
29OCT26 195.00 C 0.00 0.00 0.00 0.02 0.00 24 0 305 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 23 0 100 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 24 0 240 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 210.00 C 0.05 0.05 0.05 0.01 0.00 29 60 60 +26
29OCT26 215.00 C 0.04 0.04 0.04 0.01 0.00 32 140 170 +101
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 225.00 C 0.04 0.05 0.04 0.01 0.00 36 380 380 +380
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 40 0 27 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 42 0 38 0
29OCT26 245.00 C 0.01 0.01 0.01 0.01 0.00 44 200 327 +200
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 46 0 91 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 51 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 53 0 330 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 55 0 270 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 76.00 -0.82 102 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 73.49 -0.78 98 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 71.00 -0.84 94 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 68.52 -0.83 91 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 66.04 -0.82 87 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 63.55 -0.82 83 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 61.06 -0.82 80 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 58.58 -0.81 76 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 55.89 -0.94 70 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 53.42 -0.92 67 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 50.91 -0.66 64 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 48.64 -0.48 63 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 46.09 -0.61 60 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 43.53 -0.70 56 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 40.99 -0.74 52 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 38.45 -0.69 49 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 35.92 -0.95 46 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 33.42 -0.87 43 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 30.93 -0.95 40 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 28.48 -1.02 37 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 26.06 -1.31 35 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 23.69 -1.34 33 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 20.76 -1.97 27 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 18.60 -1.90 27 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 16.50 -1.85 26 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 14.50 -1.77 26 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 12.63 -1.66 26 0 10 0
27NOV26 152.50 C 0.00 0.00 0.00 11.10 -1.27 26 0 55 0
27NOV26 155.00 C 10.10 10.10 9.48 9.47 -1.14 26 31 181 +31
27NOV26 157.50 C 0.00 0.00 0.00 7.95 -1.03 25 0 312 0
27NOV26 160.00 C 0.00 0.00 0.00 6.57 -0.87 25 0 1,336 0
27NOV26 162.50 C 5.78 6.00 5.78 5.40 -0.88 25 2 810 +1
27NOV26 165.00 C 0.00 0.00 0.00 4.38 -0.76 24 0 400 0
27NOV26 167.50 C 0.00 0.00 0.00 3.53 -0.63 24 0 345 0
27NOV26 170.00 C 2.95 2.95 2.92 2.81 -0.56 24 5 869 0
27NOV26 172.50 C 0.00 0.00 0.00 2.19 -0.51 24 0 95 0
27NOV26 175.00 C 0.00 0.00 0.00 1.69 -0.39 24 0 444 0
27NOV26 177.50 C 1.48 1.48 1.48 1.30 -0.27 24 1 176 0
27NOV26 180.00 C 1.20 1.30 1.11 0.97 -0.21 23 24 244 -1
27NOV26 182.50 C 0.00 0.00 0.00 0.71 -0.17 23 0 287 0
27NOV26 185.00 C 0.00 0.00 0.00 0.53 -0.10 23 0 340 0
27NOV26 187.50 C 0.60 0.60 0.60 0.38 -0.06 23 1 353 +1
27NOV26 190.00 C 0.00 0.00 0.00 0.27 -0.04 23 0 412 0
27NOV26 192.50 C 0.00 0.00 0.00 0.19 -0.02 23 0 226 0
27NOV26 195.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 36 0
27NOV26 197.50 C 0.00 0.00 0.00 0.09 0.00 23 0 7 0
27NOV26 200.00 C 0.00 0.00 0.00 0.06 0.00 23 0 48 0
27NOV26 205.00 C 0.14 0.14 0.14 0.03 0.00 23 30 30 +30
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 22 0 8 0
27NOV26 215.00 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
27NOV26 220.00 C 0.06 0.06 0.06 0.01 0.00 26 5 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 33 0 29 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 35 0 38 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 36 0 44 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
30DEC26 70.00 C 0.00 0.00 0.00 90.81 -0.96 104 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 88.32 -0.96 100 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 85.91 -0.87 98 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 83.22 -1.07 91 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 80.69 -1.11 87 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 77.98 -1.33 80 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 76.00 -0.82 84 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 73.49 -0.84 81 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 71.00 -0.84 77 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 68.52 -0.83 74 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 66.04 -0.82 71 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 63.55 -0.82 68 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 61.06 -0.82 65 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 58.58 -0.81 62 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 55.89 -0.94 58 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 53.55 -0.79 56 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 51.18 -0.51 55 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 48.65 -0.54 52 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 46.10 -0.61 49 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 43.53 -0.90 46 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 41.02 -0.87 43 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 38.51 -0.98 40 0 584 0
30DEC26 125.00 C 0.00 0.00 0.00 36.02 -1.09 38 0 370 0
30DEC26 127.50 C 0.00 0.00 0.00 33.56 -1.18 36 0 273 0
30DEC26 130.00 C 0.00 0.00 0.00 31.13 -1.48 34 0 1,811 0
30DEC26 132.50 C 0.00 0.00 0.00 28.76 -1.30 32 0 628 0
30DEC26 135.00 C 0.00 0.00 0.00 26.42 -2.17 31 0 1,295 0
30DEC26 137.50 C 0.00 0.00 0.00 23.69 -1.83 27 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 21.98 -2.04 29 0 798 0
30DEC26 142.50 C 0.00 0.00 0.00 19.85 -1.65 28 10 1,344 +10
30DEC26 145.00 C 19.00 19.00 19.00 17.34 -1.85 25 10 736 +10
30DEC26 147.50 C 0.00 0.00 0.00 15.94 -1.27 26 0 460 0
30DEC26 150.00 C 0.00 0.00 0.00 13.70 -1.70 24 0 1,868 0
30DEC26 152.50 C 0.00 0.00 0.00 12.41 -1.20 25 0 241 0
30DEC26 155.00 C 0.00 0.00 0.00 10.84 -1.23 25 0 205 0
30DEC26 157.50 C 0.00 0.00 0.00 9.35 -1.17 25 0 570 0
30DEC26 160.00 C 8.73 8.73 8.15 8.06 -0.96 24 17 7,991 +17
30DEC26 162.50 C 0.00 0.00 0.00 6.84 -0.92 24 0 962 0
30DEC26 165.00 C 5.82 5.82 5.82 5.81 -0.83 24 1 4,754 +1
30DEC26 167.50 C 0.00 0.00 0.00 4.86 -0.78 24 0 243 0
30DEC26 170.00 C 4.52 4.52 4.42 4.02 -0.69 23 5 731 +3
30DEC26 172.50 C 3.90 3.90 3.90 3.32 -0.68 23 10 311 +10
30DEC26 175.00 C 3.15 3.15 3.15 2.68 -0.66 23 5 371 +5
30DEC26 177.50 C 0.00 0.00 0.00 2.17 -0.58 23 0 531 0
30DEC26 180.00 C 2.22 2.22 2.22 1.73 -0.53 23 1 216 +1
30DEC26 182.50 C 0.00 0.00 0.00 1.35 -0.52 23 0 223 0
30DEC26 185.00 C 0.00 0.00 0.00 1.06 -0.49 22 0 158 0
30DEC26 187.50 C 0.00 0.00 0.00 0.81 -0.44 22 0 294 0
30DEC26 190.00 C 0.00 0.00 0.00 0.62 -0.37 22 0 244 0
30DEC26 192.50 C 0.00 0.00 0.00 0.47 -0.32 22 0 334 0
30DEC26 195.00 C 0.00 0.00 0.00 0.34 -0.28 22 0 373 0
30DEC26 197.50 C 0.00 0.00 0.00 0.25 -0.24 21 0 92 0
30DEC26 200.00 C 0.00 0.00 0.00 0.18 -0.19 21 0 207 0
30DEC26 205.00 C 0.00 0.00 0.00 0.09 -0.13 21 0 220 0
30DEC26 210.00 C 0.00 0.00 0.00 0.05 -0.08 21 0 637 0
30DEC26 215.00 C 0.00 0.00 0.00 0.02 -0.05 21 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 -0.03 21 0 2 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 230.00 C 0.10 0.10 0.10 0.01 0.00 23 5 5 +5
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 25 0 40 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 28 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 32 0 120 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 35 0 150 0
30MAR27 70.00 C 90.35 90.35 90.35 90.81 -0.96 73 20 20 +20
30MAR27 72.50 C 0.00 0.00 0.00 88.63 -0.65 73 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 86.18 -0.60 70 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 83.73 -0.56 68 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 81.28 -0.53 65 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 78.84 -0.53 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 76.40 -0.53 61 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 73.95 -0.53 59 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 71.52 -0.53 57 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 69.09 -0.52 55 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 66.66 -0.58 52 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 64.23 -0.48 51 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 61.83 -0.49 49 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 59.32 -0.60 46 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 56.81 -0.67 44 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 54.32 -0.77 42 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 51.84 -0.90 40 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 49.38 -0.98 38 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 46.95 -1.01 37 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 44.53 -1.08 35 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 42.16 -1.10 33 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 39.81 -1.13 32 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 37.52 -1.11 31 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 35.27 -1.14 30 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 33.08 -1.20 30 0 787 0
30MAR27 132.50 C 0.00 0.00 0.00 30.93 -0.99 29 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 28.86 -0.93 28 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 26.85 -1.08 28 0 257 0
30MAR27 140.00 C 0.00 0.00 0.00 24.93 -1.08 28 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 22.38 -1.76 25 0 321 0
30MAR27 145.00 C 0.00 0.00 0.00 20.64 -1.36 25 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 19.00 -1.64 25 0 185 0
30MAR27 150.00 C 0.00 0.00 0.00 17.48 -1.51 25 0 734 0
30MAR27 152.50 C 0.00 0.00 0.00 15.95 -1.50 25 0 135 0
30MAR27 155.00 C 0.00 0.00 0.00 14.16 -1.78 24 0 337 0
30MAR27 157.50 C 0.00 0.00 0.00 12.87 -1.29 24 0 110 0
30MAR27 160.00 C 12.14 12.14 11.82 11.70 -1.16 24 2 1,007 +1
30MAR27 162.50 C 0.00 0.00 0.00 10.59 -1.11 24 0 222 0
30MAR27 165.00 C 0.00 0.00 0.00 9.59 -0.99 24 0 213 0
30MAR27 167.50 C 0.00 0.00 0.00 8.73 -0.81 25 0 156 0
30MAR27 170.00 C 0.00 0.00 0.00 7.86 -0.77 25 0 686 0
30MAR27 172.50 C 0.00 0.00 0.00 7.13 -0.58 25 0 382 0
30MAR27 175.00 C 0.00 0.00 0.00 6.44 -0.51 25 0 553 0
30MAR27 177.50 C 0.00 0.00 0.00 5.76 -0.44 25 0 137 0
30MAR27 180.00 C 0.00 0.00 0.00 5.23 -0.28 25 0 1,621 0
30MAR27 182.50 C 0.00 0.00 0.00 4.70 -0.23 25 0 43 0
30MAR27 185.00 C 0.00 0.00 0.00 4.19 -0.16 26 0 166 0
30MAR27 187.50 C 3.09 3.09 3.09 3.80 -0.06 26 30 130 +30
30MAR27 190.00 C 0.00 0.00 0.00 3.40 -0.01 26 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 3.02 +0.05 26 0 1 0
30MAR27 195.00 C 0.00 0.00 0.00 2.74 +0.10 26 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 2.45 +0.14 26 0 132 0
30MAR27 200.00 C 0.00 0.00 0.00 2.16 +0.16 26 0 240 0
30MAR27 205.00 C 0.00 0.00 0.00 1.76 +0.23 26 0 70 0
30MAR27 210.00 C 0.00 0.00 0.00 1.39 +0.23 27 0 396 0
30MAR27 215.00 C 0.00 0.00 0.00 1.12 +0.22 27 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 0.89 +0.24 27 0 9 0
30MAR27 225.00 C 0.00 0.00 0.00 0.74 +0.24 27 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.57 +0.23 27 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.49 +0.24 28 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.37 +0.19 28 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.32 +0.19 28 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.25 +0.15 29 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.21 +0.14 29 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.17 +0.12 29 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.13 +0.10 29 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.11 +0.09 29 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.09 +0.08 29 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.07 +0.06 30 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.06 +0.05 30 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 76.44 -0.52 46 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 74.00 -0.52 44 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 71.57 -0.51 42 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 69.14 -0.51 41 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 66.71 -0.53 39 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 64.29 -0.64 38 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 61.89 -0.53 36 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 59.43 -0.58 35 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 57.12 -0.51 34 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 54.76 -0.51 33 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 52.41 -0.64 32 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 50.08 -0.51 31 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 47.76 -0.52 30 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 45.42 -0.56 29 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 43.19 -0.54 29 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 40.92 -0.54 28 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 38.71 -0.54 27 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 36.53 -0.54 26 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 34.40 -0.50 26 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 32.32 -0.51 26 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 30.19 -0.68 25 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 28.20 -1.77 24 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 26.38 -1.73 24 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 24.60 -1.74 24 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 22.90 -1.75 24 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 21.36 -1.60 24 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 19.84 -1.60 24 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 18.38 -1.54 24 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 16.54 -1.95 23 0 54 0
29JUN27 157.50 C 14.97 14.97 14.97 15.25 -1.39 23 12 122 +12
29JUN27 160.00 C 13.65 13.65 13.65 14.08 -1.27 23 2 1,614 0
29JUN27 162.50 C 0.00 0.00 0.00 12.98 -1.22 23 0 70 0
29JUN27 165.00 C 0.00 0.00 0.00 11.98 -1.12 23 0 126 0
29JUN27 167.50 C 0.00 0.00 0.00 11.12 -0.92 24 0 40 0
29JUN27 170.00 C 9.56 9.56 9.56 10.30 -0.85 24 4 216 +2
29JUN27 172.50 C 0.00 0.00 0.00 9.48 -0.79 24 0 258 0
29JUN27 175.00 C 0.00 0.00 0.00 8.79 -0.61 24 0 36 0
29JUN27 177.50 C 0.00 0.00 0.00 8.14 -0.54 24 0 185 0
29JUN27 180.00 C 0.00 0.00 0.00 7.50 -0.48 25 0 139 0
29JUN27 182.50 C 0.00 0.00 0.00 6.93 -0.35 25 0 190 0
29JUN27 185.00 C 0.00 0.00 0.00 6.43 -0.26 25 0 175 0
29JUN27 187.50 C 0.00 0.00 0.00 5.94 -0.21 25 0 110 0
29JUN27 190.00 C 0.00 0.00 0.00 5.45 -0.15 25 0 51 0
29JUN27 192.50 C 0.00 0.00 0.00 5.07 -0.04 25 0 26 0
29JUN27 195.00 C 0.00 0.00 0.00 4.71 +0.01 26 0 13 0
29JUN27 197.50 C 0.00 0.00 0.00 4.35 +0.06 26 0 0 0
29JUN27 200.00 C 3.03 3.03 3.03 4.11 +0.23 26 17 43 0
29JUN27 205.00 C 0.00 0.00 0.00 3.57 +0.31 27 0 31 0
29JUN27 210.00 C 0.00 0.00 0.00 2.95 +0.28 27 0 100 0
29JUN27 215.00 C 0.00 0.00 0.00 2.56 +0.31 27 0 100 0
29JUN27 220.00 C 0.00 0.00 0.00 2.21 +0.38 27 0 159 0
29JUN27 225.00 C 0.00 0.00 0.00 1.90 +0.36 27 0 60 0
29JUN27 230.00 C 0.00 0.00 0.00 1.72 +0.46 28 0 32 0
29JUN27 235.00 C 0.00 0.00 0.00 1.49 +0.40 28 0 30 0
29JUN27 240.00 C 0.00 0.00 0.00 1.26 +0.36 28 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 1.15 +0.41 29 0 2 0
29JUN27 250.00 C 0.00 0.00 0.00 0.98 +0.36 29 0 30 0
29JUN27 255.00 C 0.00 0.00 0.00 0.85 +0.35 29 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.77 +0.35 30 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.69 +0.34 30 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.61 +0.33 30 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.54 +0.30 31 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.49 +0.29 31 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.45 +0.29 31 0 100 0
29SEP27 85.00 C 0.00 0.00 0.00 76.45 -0.51 34 0 0 0
29SEP27 87.50 C 73.49 73.49 73.49 74.00 -1.19 32 30 120 +30
29SEP27 90.00 C 0.00 0.00 0.00 71.59 -0.51 31 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 69.14 -0.54 29 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 66.75 -0.51 28 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 64.29 -0.64 27 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 61.97 -0.51 27 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 59.61 -0.51 26 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 57.19 -0.59 25 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 54.96 -0.50 25 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 52.66 -0.51 25 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 50.39 -0.54 25 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 48.13 -0.67 24 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 45.93 -0.74 24 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 43.71 -0.88 24 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 41.56 -0.99 24 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 39.46 -1.06 23 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 37.41 -1.18 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 35.38 -1.27 23 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 33.41 -1.37 23 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 31.47 -1.51 23 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 29.65 -1.52 23 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 27.98 -1.50 23 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 26.32 -2.37 23 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 25.54 -1.44 24 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 23.99 -1.43 24 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 22.45 -1.44 24 0 21 0
29SEP27 152.50 C 0.00 0.00 0.00 21.03 -1.33 24 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 19.08 -1.91 23 0 50 0
29SEP27 157.50 C 0.00 0.00 0.00 17.76 -1.29 23 0 1 0
29SEP27 160.00 C 0.00 0.00 0.00 16.55 -1.20 23 0 80 0
29SEP27 162.50 C 0.00 0.00 0.00 15.41 -1.17 23 0 30 0
29SEP27 165.00 C 13.53 13.53 13.53 14.27 -1.19 23 2 12 +2
29SEP27 167.50 C 0.00 0.00 0.00 13.34 -1.00 23 0 51 0
29SEP27 170.00 C 11.82 11.82 11.82 12.51 -0.88 23 2 304 +2
29SEP27 172.50 C 0.00 0.00 0.00 11.69 -0.84 23 0 60 0
29SEP27 175.00 C 0.00 0.00 0.00 10.86 -0.81 24 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 10.21 -0.62 24 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 9.56 -0.58 24 0 108 0
29SEP27 182.50 C 0.00 0.00 0.00 8.91 -0.55 24 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 8.29 -0.48 24 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 7.79 -0.36 24 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 7.30 -0.32 25 0 34 0
29SEP27 192.50 C 0.00 0.00 0.00 6.80 -0.29 25 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 6.31 -0.25 25 0 6 0
29SEP27 197.50 C 0.00 0.00 0.00 5.95 -0.14 25 0 0 0
29SEP27 200.00 C 4.59 4.59 4.59 5.58 -0.11 25 1 51 +1
29SEP27 205.00 C 0.00 0.00 0.00 4.85 -0.05 25 0 20 0
29SEP27 210.00 C 0.00 0.00 0.00 4.28 +0.05 26 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 3.76 +0.10 26 0 3 0
29SEP27 220.00 C 0.00 0.00 0.00 3.28 +0.15 26 0 2 0
29SEP27 225.00 C 0.00 0.00 0.00 2.92 +0.19 26 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 2.58 +0.24 27 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 2.26 +0.23 27 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 2.03 +0.26 27 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 1.86 +0.36 28 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 1.63 +0.27 28 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 1.48 +0.29 28 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 1.34 +0.33 28 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 1.19 +0.30 28 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 1.06 +0.28 29 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 0.97 +0.29 29 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 0.89 +0.30 29 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 0.80 +0.28 29 0 0 0
TOTAL CALL 3,070 136,299 +1,667
25SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 62 0 16 0
25SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
25SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
25SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
25SEP26 142.00 P 0.00 0.00 0.00 0.01 0.00 49 0 24 0
25SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 41 0 124 0
25SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
25SEP26 147.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 5 0
25SEP26 148.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 15 0
25SEP26 149.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 455 0
25SEP26 150.00 P 0.05 0.06 0.05 0.05 0.00 34 45 316 -3
25SEP26 152.50 P 0.10 0.12 0.06 0.13 +0.01 32 115 652 +80
25SEP26 155.00 P 0.20 0.35 0.15 0.33 +0.08 29 107 623 +70
25SEP26 157.50 P 0.45 0.86 0.40 0.84 +0.31 27 418 613 +397
25SEP26 160.00 P 1.25 1.70 0.92 1.82 +0.73 25 130 308 -44
25SEP26 162.50 P 2.18 2.18 2.18 3.55 +1.38 24 1 710 +1
25SEP26 165.00 P 0.00 0.00 0.00 5.85 +1.79 28 0 441 0
25SEP26 167.50 P 0.00 0.00 0.00 8.24 +1.91 30 0 13 0
25SEP26 170.00 P 0.00 0.00 0.00 10.70 +1.94 0 0 0 0
25SEP26 172.50 P 0.00 0.00 0.00 13.20 +2.20 0 0 0 0
25SEP26 175.00 P 0.00 0.00 0.00 15.70 +2.20 0 0 0 0
25SEP26 177.50 P 0.00 0.00 0.00 18.20 +2.20 0 0 0 0
25SEP26 180.00 P 0.00 0.00 0.00 20.70 +2.20 0 0 0 0
25SEP26 182.50 P 0.00 0.00 0.00 23.20 +2.20 0 0 0 0
25SEP26 185.00 P 0.00 0.00 0.00 25.70 +2.20 0 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 28.20 +2.20 0 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 30.70 +1.50 0 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 33.20 +1.50 0 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 35.70 +1.50 0 0 0 0
25SEP26 197.50 P 0.00 0.00 0.00 38.20 +1.99 0 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 40.70 +1.99 0 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 43.20 +1.99 0 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 45.70 +2.00 0 0 0 0
25SEP26 207.50 P 0.00 0.00 0.00 48.20 +1.50 0 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 50.70 +1.51 0 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 53.20 +2.01 0 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 55.70 +1.51 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 198 0 853 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 190 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 182 0 231 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 174 0 214 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 167 0 677 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 160 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 153 0 1,577 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 146 0 696 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 140 0 356 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 133 0 599 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 127 0 757 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 121 0 641 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 115 0 942 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 109 0 1,951 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 104 0 3,259 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 98 0 770 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 93 0 5,007 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 88 0 3,778 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2,080 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1,860 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,497 0
29SEP26 122.50 P 0.03 0.03 0.03 0.01 0.00 68 1 4,989 -1
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4,575 0
29SEP26 127.50 P 0.01 0.01 0.01 0.01 0.00 58 112 1,184 +112
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 0.00 35 0 8,472 0
29SEP26 142.50 P 0.06 0.07 0.06 0.01 0.00 31 26 1,285 +20
29SEP26 145.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 2,283 0
29SEP26 147.50 P 0.05 0.12 0.05 0.07 +0.03 29 24 1,619 +14
29SEP26 150.00 P 0.15 0.16 0.09 0.15 +0.06 27 24 2,323 -15
29SEP26 152.50 P 0.20 0.37 0.20 0.34 +0.14 27 105 3,342 -17
29SEP26 155.00 P 0.51 0.64 0.34 0.67 +0.26 25 1,057 3,239 -86
29SEP26 157.50 P 0.93 1.33 0.68 1.30 +0.49 24 443 2,156 -158
29SEP26 160.00 P 1.66 2.46 1.33 2.32 +0.81 22 779 2,703 +5
29SEP26 162.50 P 3.49 3.73 3.49 3.91 +1.28 22 3 2,066 0
29SEP26 165.00 P 4.38 6.00 4.38 5.98 +1.54 22 13 1,232 -11
29SEP26 167.50 P 0.00 0.00 0.00 8.32 +1.94 24 0 381 0
29SEP26 170.00 P 0.00 0.00 0.00 10.73 +1.97 25 0 433 0
29SEP26 172.50 P 0.00 0.00 0.00 13.20 +2.14 0 0 237 0
29SEP26 175.00 P 0.00 0.00 0.00 15.70 +2.19 0 0 16 0
29SEP26 177.50 P 0.00 0.00 0.00 18.20 +2.20 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 20.70 +2.20 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 23.20 +2.20 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 25.70 +2.20 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 28.20 +2.20 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 30.70 +1.50 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 33.20 +1.50 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 35.70 +1.50 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 38.20 +1.50 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 40.70 +1.50 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 45.70 +1.50 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 50.70 +1.50 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 55.70 +1.50 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 60.70 +1.50 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 65.70 +1.50 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 70.70 +1.50 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 75.70 +1.50 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 80.70 +1.50 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 85.70 +1.50 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 90.70 +1.50 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 95.70 +1.51 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 100.70 +1.51 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 105.70 +1.51 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 110.70 +1.51 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 115.70 +1.51 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 120.70 +1.51 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 125.70 +1.51 0 0 0 0
02OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02OCT26 136.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
02OCT26 137.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
02OCT26 138.00 P 0.00 0.00 0.00 0.01 0.00 33 0 27 0
02OCT26 139.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
02OCT26 140.00 P 0.07 0.07 0.07 0.02 +0.01 32 5 5 +5
02OCT26 141.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
02OCT26 142.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
02OCT26 143.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
02OCT26 144.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
02OCT26 145.00 P 0.15 0.15 0.09 0.08 +0.02 29 10 5 0
02OCT26 146.00 P 0.00 0.00 0.00 0.11 +0.03 29 0 0 0
02OCT26 147.00 P 0.00 0.00 0.00 0.14 +0.04 29 0 10 0
02OCT26 148.00 P 0.13 0.24 0.13 0.18 +0.05 28 40 40 +40
02OCT26 149.00 P 0.27 0.27 0.27 0.24 +0.08 28 786 794 +786
02OCT26 150.00 P 0.27 0.35 0.27 0.30 +0.09 27 46 57 +46
02OCT26 152.50 P 0.38 0.41 0.32 0.53 +0.15 26 39 113 +37
02OCT26 155.00 P 0.65 1.00 0.57 0.96 +0.28 24 198 115 +115
02OCT26 157.50 P 1.25 1.59 0.95 1.65 +0.50 23 76 74 +70
02OCT26 160.00 P 2.00 2.54 1.70 2.67 +0.75 22 75 123 +61
02OCT26 162.50 P 0.00 0.00 0.00 4.20 +1.17 21 0 0 0
02OCT26 165.00 P 0.00 0.00 0.00 6.26 +1.59 23 0 0 0
02OCT26 167.50 P 0.00 0.00 0.00 8.43 +2.05 23 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 10.77 +1.88 24 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 13.21 +2.15 24 0 0 0
02OCT26 175.00 P 0.00 0.00 0.00 15.70 +2.19 0 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 18.20 +2.20 0 0 0 0
02OCT26 180.00 P 0.00 0.00 0.00 20.70 +2.20 0 0 0 0
02OCT26 182.50 P 0.00 0.00 0.00 23.20 +2.20 0 0 0 0
02OCT26 185.00 P 0.00 0.00 0.00 25.70 +2.20 0 0 0 0
02OCT26 187.50 P 0.00 0.00 0.00 28.20 +2.20 0 0 0 0
02OCT26 190.00 P 0.00 0.00 0.00 30.70 +1.50 0 0 0 0
02OCT26 192.50 P 0.00 0.00 0.00 33.20 +1.50 0 0 0 0
02OCT26 195.00 P 0.00 0.00 0.00 35.70 +1.50 0 0 0 0
02OCT26 197.50 P 0.00 0.00 0.00 38.20 +1.50 0 0 0 0
02OCT26 200.00 P 0.00 0.00 0.00 40.70 +1.50 0 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 43.20 +1.86 0 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 45.70 +1.50 0 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 48.20 +1.50 0 0 0 0
02OCT26 210.00 P 0.00 0.00 0.00 50.70 +1.50 0 0 0 0
02OCT26 212.50 P 0.00 0.00 0.00 53.20 +1.86 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 66 0 60 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 61 0 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 55 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 50 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 45 0 40 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 43 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 38 0 40 0
29OCT26 115.00 P 0.09 0.09 0.08 0.01 0.00 36 164 184 +159
29OCT26 117.50 P 0.10 0.10 0.10 0.01 0.00 34 260 717 +260
29OCT26 120.00 P 0.00 0.00 0.00 0.01 0.00 32 0 584 0
29OCT26 122.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 113 0
29OCT26 125.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 1,438 0
29OCT26 127.50 P 0.00 0.00 0.00 0.06 +0.03 31 0 253 0
29OCT26 130.00 P 0.00 0.00 0.00 0.09 +0.04 30 0 267 0
29OCT26 132.50 P 0.00 0.00 0.00 0.14 +0.06 30 0 109 0
29OCT26 135.00 P 0.36 0.36 0.33 0.21 +0.08 29 26 1,044 +26
29OCT26 137.50 P 0.40 0.46 0.40 0.32 +0.12 29 468 1,370 +229
29OCT26 140.00 P 0.53 0.57 0.51 0.47 +0.17 29 99 737 +97
29OCT26 142.50 P 0.65 0.76 0.65 0.68 +0.23 28 139 640 +45
29OCT26 145.00 P 0.90 0.95 0.77 0.92 +0.24 27 53 1,900 +5
29OCT26 147.50 P 1.20 1.29 1.02 1.28 +0.30 27 51 2,181 +51
29OCT26 150.00 P 1.53 1.73 1.35 1.75 +0.37 26 283 1,713 +237
29OCT26 152.50 P 2.02 2.42 1.82 2.35 +0.46 26 389 1,598 +388
29OCT26 155.00 P 2.75 3.15 2.44 3.10 +0.58 25 166 2,029 +123
29OCT26 157.50 P 3.54 3.73 3.20 4.01 +0.73 25 45 1,271 +30
29OCT26 160.00 P 4.44 5.16 4.44 5.10 +0.81 24 56 851 +25
29OCT26 162.50 P 5.81 6.19 5.77 6.44 +0.89 24 6 599 +5
29OCT26 165.00 P 0.00 0.00 0.00 7.97 +1.08 23 0 330 0
29OCT26 167.50 P 0.00 0.00 0.00 9.69 +1.25 23 0 295 0
29OCT26 170.00 P 10.50 11.46 10.50 11.62 +1.33 22 191 508 -18
29OCT26 172.50 P 0.00 0.00 0.00 13.63 +1.44 21 0 463 0
29OCT26 175.00 P 0.00 0.00 0.00 15.87 +1.29 21 0 401 0
29OCT26 177.50 P 0.00 0.00 0.00 18.40 +2.05 24 0 83 0
29OCT26 180.00 P 0.00 0.00 0.00 20.78 +2.13 24 0 312 0
29OCT26 182.50 P 0.00 0.00 0.00 23.21 +2.17 23 0 172 0
29OCT26 185.00 P 0.00 0.00 0.00 25.70 +2.20 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 28.20 +2.20 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 30.70 +1.50 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 33.20 +1.50 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 35.70 +1.50 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 38.20 +1.50 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 40.70 +1.50 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 45.70 +1.50 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 50.70 +1.50 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 55.70 +1.50 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 60.70 +1.50 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 65.70 +1.50 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 70.70 +1.50 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 75.70 +1.50 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 80.70 +1.50 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 85.70 +1.50 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 90.70 +1.50 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 95.70 +1.51 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 100.70 +1.51 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 105.70 +1.51 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 110.70 +1.51 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 115.70 +1.51 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 120.70 +1.51 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 125.70 +1.51 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 39 0 35 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 37 0 105 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
27NOV26 107.50 P 0.00 0.00 0.00 0.01 0.00 32 0 140 0
27NOV26 110.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 60 0
27NOV26 112.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.05 +0.02 32 0 23 0
27NOV26 117.50 P 0.00 0.00 0.00 0.07 +0.03 31 0 6 0
27NOV26 120.00 P 0.00 0.00 0.00 0.10 +0.03 30 0 163 0
27NOV26 122.50 P 0.00 0.00 0.00 0.14 +0.04 30 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 0.20 +0.06 30 0 79 0
27NOV26 127.50 P 0.00 0.00 0.00 0.28 +0.08 29 0 211 0
27NOV26 130.00 P 0.55 0.59 0.55 0.38 +0.10 29 17 302 +17
27NOV26 132.50 P 0.00 0.00 0.00 0.53 +0.14 28 0 70 0
27NOV26 135.00 P 0.58 0.86 0.58 0.72 +0.18 28 32 284 +29
27NOV26 137.50 P 0.96 1.05 0.89 0.94 +0.21 28 13 879 +8
27NOV26 140.00 P 1.21 1.28 1.16 1.25 +0.29 27 58 631 +9
27NOV26 142.50 P 1.44 1.57 1.43 1.58 +0.31 27 37 450 +9
27NOV26 145.00 P 1.79 1.84 1.72 1.98 +0.31 26 5 385 +4
27NOV26 147.50 P 2.23 2.56 2.11 2.47 +0.34 26 100 487 +89
27NOV26 150.00 P 0.00 0.00 0.00 3.11 +0.43 25 0 976 0
27NOV26 152.50 P 3.77 3.77 3.73 3.84 +0.53 25 19 551 +9
27NOV26 155.00 P 4.34 4.48 3.93 4.68 +0.62 24 5 1,429 +2
27NOV26 157.50 P 5.10 5.66 5.10 5.70 +0.74 24 8 641 0
27NOV26 160.00 P 6.44 6.44 6.05 6.85 +0.82 23 3 578 +1
27NOV26 162.50 P 7.45 7.45 7.45 8.24 +0.97 23 2 550 0
27NOV26 165.00 P 0.00 0.00 0.00 9.67 +0.98 23 0 554 0
27NOV26 167.50 P 0.00 0.00 0.00 11.35 +1.12 23 0 352 0
27NOV26 170.00 P 0.00 0.00 0.00 13.30 +1.34 23 0 212 0
27NOV26 172.50 P 0.00 0.00 0.00 15.39 +1.74 24 0 302 0
27NOV26 175.00 P 0.00 0.00 0.00 17.41 +1.84 23 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 19.54 +1.96 23 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 21.73 +2.02 23 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 23.99 +2.07 23 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 26.31 +2.12 23 0 172 0
27NOV26 187.50 P 0.00 0.00 0.00 28.67 +2.16 23 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 31.07 +1.87 23 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 33.49 +1.49 23 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 35.93 +1.51 23 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 38.39 +1.54 23 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 40.85 +1.55 22 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 45.81 +1.58 22 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 50.78 +1.57 21 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 55.76 +1.56 22 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 60.74 +1.54 22 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 65.72 +1.52 0 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 70.70 +1.50 0 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 75.70 +1.50 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 80.70 +1.50 0 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 85.70 +1.50 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 90.70 +1.50 0 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 95.70 +1.51 0 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 100.70 +1.51 0 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 105.70 +1.51 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 110.70 +1.51 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 115.70 +1.51 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 120.70 +1.51 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 125.70 +1.51 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 513 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 130 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 115 0
30DEC26 80.00 P 0.08 0.08 0.08 0.01 0.00 44 5 980 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 231 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 39 0 383 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 37 0 840 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 35 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,045 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 32 0 274 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2,964 0
30DEC26 102.50 P 0.00 0.00 0.00 0.01 0.00 29 0 334 0
30DEC26 105.00 P 0.00 0.00 0.00 0.02 0.00 29 0 163 0
30DEC26 107.50 P 0.00 0.00 0.00 0.03 0.00 29 0 456 0
30DEC26 110.00 P 0.00 0.00 0.00 0.04 0.00 28 0 1,035 0
30DEC26 112.50 P 0.00 0.00 0.00 0.06 0.00 28 0 2,622 0
30DEC26 115.00 P 0.00 0.00 0.00 0.08 0.00 28 0 1,797 0
30DEC26 117.50 P 0.00 0.00 0.00 0.12 0.00 27 0 3,331 0
30DEC26 120.00 P 0.00 0.00 0.00 0.17 +0.01 27 0 1,904 0
30DEC26 122.50 P 0.00 0.00 0.00 0.24 +0.02 27 0 1,302 0
30DEC26 125.00 P 0.00 0.00 0.00 0.34 +0.03 27 0 3,764 0
30DEC26 127.50 P 0.00 0.00 0.00 0.46 +0.05 26 0 808 0
30DEC26 130.00 P 0.82 0.82 0.82 0.61 +0.06 26 2 2,328 0
30DEC26 132.50 P 0.00 0.00 0.00 0.83 +0.10 26 0 362 0
30DEC26 135.00 P 1.30 1.30 1.30 1.07 +0.12 26 1 1,308 0
30DEC26 137.50 P 0.00 0.00 0.00 1.39 +0.17 26 0 942 0
30DEC26 140.00 P 1.74 1.74 1.74 1.79 +0.25 26 15 1,735 +15
30DEC26 142.50 P 2.08 2.08 2.08 2.23 +0.27 25 7 1,122 +7
30DEC26 145.00 P 2.62 2.70 2.49 2.74 +0.31 25 39 1,825 +30
30DEC26 147.50 P 3.02 3.02 3.02 3.30 +0.32 24 5 892 +5
30DEC26 150.00 P 3.63 3.85 3.63 3.98 +0.44 24 20 3,137 +20
30DEC26 152.50 P 4.29 4.29 4.29 4.80 +0.51 24 1 754 +1
30DEC26 155.00 P 4.97 4.97 4.97 5.72 +0.68 23 31 4,880 +31
30DEC26 157.50 P 6.24 6.24 5.91 6.77 +0.74 23 67 517 +66
30DEC26 160.00 P 0.00 0.00 0.00 7.95 +0.84 23 0 3,213 0
30DEC26 162.50 P 0.00 0.00 0.00 9.29 +0.90 23 0 466 0
30DEC26 165.00 P 0.00 0.00 0.00 10.74 +0.85 22 0 216 0
30DEC26 167.50 P 0.00 0.00 0.00 12.30 +0.97 22 0 86 0
30DEC26 170.00 P 0.00 0.00 0.00 14.03 +1.05 22 0 141 0
30DEC26 172.50 P 0.00 0.00 0.00 15.68 +0.91 21 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 18.07 +1.51 23 0 340 0
30DEC26 177.50 P 0.00 0.00 0.00 20.09 +1.61 23 0 668 0
30DEC26 180.00 P 0.00 0.00 0.00 22.20 +1.67 22 0 66 0
30DEC26 182.50 P 0.00 0.00 0.00 24.36 +1.73 22 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 26.61 +1.80 22 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 28.67 +1.63 20 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 31.24 +1.92 22 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 33.61 +1.61 22 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 36.02 +1.60 22 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 38.45 +1.60 21 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 40.90 +1.60 21 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 45.83 +1.60 21 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 50.79 +1.58 21 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 55.76 +1.55 20 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 60.74 +1.54 20 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 65.72 +1.52 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 70.70 +1.50 0 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 75.70 +1.50 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 80.70 +1.50 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 85.70 +1.50 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 90.70 +1.50 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 95.70 +1.51 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 100.70 +1.51 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 105.70 +1.51 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 110.70 +1.51 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 115.70 +1.51 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 120.70 +1.51 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 125.70 +1.51 0 0 0 0
30MAR27 70.00 P 0.19 0.19 0.19 0.01 0.00 38 212 1,017 +200
30MAR27 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 124 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 152 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 243 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 267 0
30MAR27 82.50 P 0.00 0.00 0.00 0.01 0.00 31 0 236 0
30MAR27 85.00 P 0.00 0.00 0.00 0.01 0.00 29 0 49 0
30MAR27 87.50 P 0.00 0.00 0.00 0.01 0.00 28 0 36 0
30MAR27 90.00 P 0.00 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 26 0 313 0
30MAR27 97.50 P 0.00 0.00 0.00 0.03 0.00 26 0 139 0
30MAR27 100.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 304 0
30MAR27 102.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 98 0
30MAR27 105.00 P 0.75 0.75 0.75 0.09 0.00 26 1 375 +1
30MAR27 107.50 P 0.00 0.00 0.00 0.14 +0.01 26 0 555 0
30MAR27 110.00 P 0.92 0.92 0.92 0.20 +0.03 26 1 865 0
30MAR27 112.50 P 0.00 0.00 0.00 0.27 +0.03 26 0 590 0
30MAR27 115.00 P 0.00 0.00 0.00 0.38 +0.05 26 0 336 0
30MAR27 117.50 P 0.00 0.00 0.00 0.50 +0.06 26 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 0.67 +0.09 26 0 1,233 0
30MAR27 122.50 P 0.00 0.00 0.00 0.86 +0.11 26 0 149 0
30MAR27 125.00 P 0.00 0.00 0.00 1.10 +0.13 26 0 1,240 0
30MAR27 127.50 P 2.20 2.20 2.20 1.39 +0.18 26 10 543 +1
30MAR27 130.00 P 0.00 0.00 0.00 1.73 +0.20 26 0 1,016 0
30MAR27 132.50 P 0.00 0.00 0.00 2.13 +0.26 26 0 686 0
30MAR27 135.00 P 0.00 0.00 0.00 2.60 +0.29 26 0 219 0
30MAR27 137.50 P 0.00 0.00 0.00 3.14 +0.37 26 0 2,479 0
30MAR27 140.00 P 0.00 0.00 0.00 3.76 +0.42 26 0 742 0
30MAR27 142.50 P 4.82 4.82 4.62 4.44 +0.49 26 180 704 +7
30MAR27 145.00 P 0.00 0.00 0.00 5.23 +0.57 26 0 1,420 0
30MAR27 147.50 P 6.24 6.31 6.24 6.06 +0.61 26 132 1,604 +90
30MAR27 150.00 P 7.17 7.17 7.09 7.04 +0.74 26 166 1,065 +155
30MAR27 152.50 P 0.00 0.00 0.00 8.03 +0.75 26 0 424 0
30MAR27 155.00 P 0.00 0.00 0.00 9.20 +0.92 26 0 496 0
30MAR27 157.50 P 0.00 0.00 0.00 10.39 +0.94 26 0 196 0
30MAR27 160.00 P 0.00 0.00 0.00 11.72 +1.08 26 0 966 0
30MAR27 162.50 P 0.00 0.00 0.00 13.12 +1.14 26 0 144 0
30MAR27 165.00 P 0.00 0.00 0.00 14.64 +1.27 26 0 155 0
30MAR27 167.50 P 0.00 0.00 0.00 16.29 +1.43 26 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 17.97 +1.51 26 0 60 0
30MAR27 172.50 P 0.00 0.00 0.00 19.20 +1.65 25 0 136 0
30MAR27 175.00 P 0.00 0.00 0.00 21.01 +1.73 26 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 22.85 +1.81 26 0 35 0
30MAR27 180.00 P 0.00 0.00 0.00 24.81 +1.94 26 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 26.80 +2.01 26 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 29.44 +2.71 28 0 60 0
30MAR27 187.50 P 0.00 0.00 0.00 31.53 +2.76 28 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 33.67 +1.88 28 0 192 0
30MAR27 192.50 P 0.00 0.00 0.00 35.45 +1.49 27 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 38.60 +2.37 30 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 39.94 +1.43 27 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 42.21 +1.38 27 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 46.76 +1.17 27 0 60 0
30MAR27 210.00 P 0.00 0.00 0.00 52.18 +1.71 31 0 2,852 0
30MAR27 215.00 P 0.00 0.00 0.00 56.22 +0.80 27 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 61.02 +0.60 27 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 65.83 +0.58 26 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 70.76 +0.66 25 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 75.78 +0.83 28 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 80.73 +0.90 28 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 85.70 +0.99 0 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 90.70 +1.10 0 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 95.70 +1.21 0 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 100.70 +1.31 0 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 105.70 +1.40 0 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 110.70 +1.50 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 115.70 +1.51 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 120.70 +1.51 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 125.70 +1.51 0 0 0 0
29JUN27 85.00 P 0.68 0.68 0.68 0.01 0.00 24 2 65 +2
29JUN27 87.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 52 0
29JUN27 92.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 96 0
29JUN27 95.00 P 0.91 0.91 0.91 0.06 +0.01 24 1 27 +1
29JUN27 97.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 67 0
29JUN27 102.50 P 0.00 0.00 0.00 0.17 +0.01 24 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 0.24 +0.02 24 0 348 0
29JUN27 107.50 P 0.00 0.00 0.00 0.32 +0.03 24 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.42 +0.04 24 0 49 0
29JUN27 112.50 P 0.00 0.00 0.00 0.54 +0.04 24 0 65 0
29JUN27 115.00 P 0.00 0.00 0.00 0.73 +0.07 24 0 64 0
29JUN27 117.50 P 0.00 0.00 0.00 0.89 +0.07 24 0 135 0
29JUN27 120.00 P 0.00 0.00 0.00 1.12 +0.08 24 0 211 0
29JUN27 122.50 P 0.00 0.00 0.00 1.37 +0.08 24 0 302 0
29JUN27 125.00 P 0.00 0.00 0.00 1.71 +0.12 24 0 154 0
29JUN27 127.50 P 0.00 0.00 0.00 2.04 +0.11 24 0 69 0
29JUN27 130.00 P 0.00 0.00 0.00 2.57 +0.26 24 0 778 0
29JUN27 132.50 P 0.00 0.00 0.00 3.03 +0.25 24 0 280 0
29JUN27 135.00 P 0.00 0.00 0.00 3.61 +0.36 24 0 1,756 0
29JUN27 137.50 P 0.00 0.00 0.00 4.22 +0.36 24 0 127 0
29JUN27 140.00 P 5.86 5.86 5.86 4.90 +0.42 24 30 634 +30
29JUN27 142.50 P 0.00 0.00 0.00 5.69 +0.49 24 0 271 0
29JUN27 145.00 P 0.00 0.00 0.00 6.48 +0.50 24 0 89 0
29JUN27 147.50 P 8.27 8.33 8.18 7.44 +0.64 24 245 478 +232
29JUN27 150.00 P 9.19 9.30 8.96 8.42 +0.65 25 425 664 +336
29JUN27 152.50 P 0.00 0.00 0.00 9.47 +0.72 25 0 435 0
29JUN27 155.00 P 11.40 11.40 11.40 10.65 +0.82 25 15 747 +15
29JUN27 157.50 P 0.00 0.00 0.00 11.85 +0.84 25 0 187 0
29JUN27 160.00 P 0.00 0.00 0.00 13.17 +0.97 25 0 1,535 0
29JUN27 162.50 P 0.00 0.00 0.00 14.57 +1.02 25 0 355 0
29JUN27 165.00 P 0.00 0.00 0.00 16.08 +1.14 25 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 17.75 +1.35 25 0 32 0
29JUN27 170.00 P 0.00 0.00 0.00 19.45 +1.42 25 0 62 0
29JUN27 172.50 P 0.00 0.00 0.00 20.56 +0.88 25 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 22.37 +1.63 25 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 24.95 +2.44 26 0 30 0
29JUN27 180.00 P 0.00 0.00 0.00 26.87 +2.56 27 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 28.87 +2.74 27 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 30.83 +2.76 27 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 32.81 +1.87 27 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 34.86 +1.86 27 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 36.94 +1.82 27 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 39.07 +1.77 28 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 41.85 +2.34 29 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 43.00 +1.26 27 0 30 0
29JUN27 205.00 P 0.00 0.00 0.00 47.49 +1.13 27 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 52.18 +1.12 28 0 171 0
29JUN27 215.00 P 56.60 56.60 56.56 58.32 +2.42 33 130 274 -10
29JUN27 220.00 P 0.00 0.00 0.00 61.33 +0.58 27 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 66.09 +0.62 26 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 70.94 +0.66 27 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 75.78 +0.68 26 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 80.88 +0.94 29 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 85.80 +1.01 29 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 90.73 +1.07 29 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 95.70 +1.16 0 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 100.70 +1.28 0 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 105.70 +1.38 0 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 110.70 +1.47 0 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 115.70 +1.51 0 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 120.70 +1.51 0 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 125.70 +1.51 0 0 0 0
29SEP27 85.00 P 0.94 0.94 0.94 0.09 +0.03 27 60 166 +45
29SEP27 87.50 P 0.00 0.00 0.00 0.12 +0.05 27 0 20 0
29SEP27 90.00 P 1.12 1.12 1.12 0.16 +0.06 26 7 133 +7
29SEP27 92.50 P 0.00 0.00 0.00 0.21 +0.07 26 0 34 0
29SEP27 95.00 P 0.00 0.00 0.00 0.28 +0.09 26 0 7 0
29SEP27 97.50 P 0.00 0.00 0.00 0.35 +0.10 26 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 0.45 +0.13 26 0 22 0
29SEP27 102.50 P 0.00 0.00 0.00 0.56 +0.14 26 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 0.71 +0.18 26 0 9 0
29SEP27 107.50 P 0.00 0.00 0.00 0.84 +0.18 26 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 1.05 +0.22 26 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 1.28 +0.28 26 0 15 0
29SEP27 115.00 P 0.00 0.00 0.00 1.52 +0.28 26 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 1.82 +0.34 26 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 2.15 +0.37 26 0 48 0
29SEP27 122.50 P 0.00 0.00 0.00 2.50 +0.39 25 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 2.94 +0.47 25 0 10 0
29SEP27 127.50 P 0.00 0.00 0.00 3.39 +0.47 25 0 32 0
29SEP27 130.00 P 0.00 0.00 0.00 3.90 +0.53 25 0 16 0
29SEP27 132.50 P 0.00 0.00 0.00 4.49 +0.59 25 0 14 0
29SEP27 135.00 P 0.00 0.00 0.00 5.08 +0.58 25 0 14 0
29SEP27 137.50 P 0.00 0.00 0.00 5.78 +0.68 25 0 9 0
29SEP27 140.00 P 0.00 0.00 0.00 6.53 +0.71 25 0 1,579 0
29SEP27 142.50 P 0.00 0.00 0.00 7.29 +0.71 25 0 147 0
29SEP27 145.00 P 0.00 0.00 0.00 8.18 +0.82 25 0 82 0
29SEP27 147.50 P 0.00 0.00 0.00 9.11 +0.83 25 0 140 0
29SEP27 150.00 P 0.00 0.00 0.00 10.06 +0.82 25 0 167 0
29SEP27 152.50 P 0.00 0.00 0.00 11.15 +0.94 25 0 61 0
29SEP27 155.00 P 0.00 0.00 0.00 12.28 +0.95 25 0 55 0
29SEP27 157.50 P 0.00 0.00 0.00 13.43 +0.94 25 0 32 0
29SEP27 160.00 P 0.00 0.00 0.00 14.71 +1.05 25 0 38 0
29SEP27 162.50 P 0.00 0.00 0.00 16.06 +1.08 25 0 31 0
29SEP27 165.00 P 0.00 0.00 0.00 17.42 +1.08 24 0 3 0
29SEP27 167.50 P 0.00 0.00 0.00 19.02 +1.29 25 0 3 0
29SEP27 170.00 P 0.00 0.00 0.00 20.71 +1.40 25 0 38 0
29SEP27 172.50 P 0.00 0.00 0.00 22.42 +1.46 25 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 24.16 +1.52 25 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 26.04 +2.38 26 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 27.94 +2.49 26 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 29.87 +1.78 26 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 31.85 +1.86 26 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 33.92 +1.96 27 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 35.91 +1.91 27 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 37.90 +1.83 27 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 40.19 +2.03 27 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 42.49 +2.18 28 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 44.18 +1.66 27 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 48.12 +1.12 26 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 52.58 +0.96 26 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 58.32 +1.98 30 0 40 0
29SEP27 220.00 P 0.00 0.00 0.00 61.72 +0.63 27 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 66.33 +0.58 26 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 71.07 +0.61 26 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 75.90 +0.66 26 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 80.88 +0.84 27 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 85.84 +0.98 28 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 90.75 +1.04 28 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 95.70 +1.13 0 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 100.70 +1.26 0 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 105.70 +1.36 0 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 110.70 +1.46 0 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 115.70 +1.51 0 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 120.70 +1.51 0 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 125.70 +1.51 0 0 0 0
TOTAL PUT 9,183 209,779 +4,650
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$ 7.115
29SEP26 4.70 C 0.00 0.00 0.00 2.42 -0.01 122 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.32 -0.01 116 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.22 -0.01 110 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.12 -0.01 104 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.87 -0.01 90 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.62 -0.01 77 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.37 -0.01 64 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.12 -0.01 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.87 -0.01 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.62 -0.01 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.37 -0.01 18 0 0 0
29SEP26 7.00 C 0.11 0.13 0.10 0.13 -0.02 12 770 4,150 +611
29SEP26 7.25 C 0.01 0.01 0.01 0.01 -0.01 12 910 2,719 +910
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1,008 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 293 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 111 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 119 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.32 -0.03 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.22 -0.03 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.12 -0.03 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.63 -0.02 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.38 -0.02 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.64 -0.01 16 0 1 0
29OCT26 6.75 C 0.36 0.40 0.36 0.39 -0.01 10 150 768 +150
29OCT26 7.00 C 0.17 0.20 0.17 0.19 -0.02 12 380 1,588 +120
29OCT26 7.25 C 0.00 0.00 0.00 0.07 -0.01 12 0 1,329 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 -0.01 13 0 588 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 16 0 234 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 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 30 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.34 -0.01 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.14 -0.01 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.64 -0.01 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.15 -0.01 18 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.90 -0.02 13 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.66 -0.02 14 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.44 -0.01 14 0 329 0
27NOV26 7.00 C 0.00 0.00 0.00 0.26 0.00 14 0 1,257 0
27NOV26 7.25 C 0.13 0.13 0.12 0.13 -0.01 14 131 1,210 +111
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 0.00 16 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 19 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.45 +0.01 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.35 0.00 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.26 +0.01 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.16 +0.01 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.91 +0.01 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.66 +0.01 16 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.42 +0.01 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.17 -0.01 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.92 -0.02 13 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.69 -0.01 14 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.49 0.00 15 0 343 0
30DEC26 7.00 C 0.00 0.00 0.00 0.31 -0.01 14 0 493 0
30DEC26 7.25 C 0.00 0.00 0.00 0.18 0.00 14 0 1,106 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 -0.01 14 0 534 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 0.00 15 0 407 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 -0.01 14 0 305 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 15 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.50 +0.01 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.41 +0.01 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.31 +0.01 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.21 +0.01 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.97 +0.01 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.72 +0.01 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.48 +0.01 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.24 +0.01 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.00 -0.02 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.79 -0.01 15 0 23 0
30MAR27 6.75 C 0.00 0.00 0.00 0.60 0.00 15 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.44 0.00 15 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.31 0.00 15 0 153 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 0.00 15 0 524 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 0.00 15 0 612 0
30MAR27 8.00 C 0.08 0.08 0.08 0.09 0.00 16 2 150 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 0.00 15 0 90 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 15 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.55 +0.01 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.45 +0.01 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.35 +0.01 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.26 +0.01 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.01 +0.01 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.77 +0.01 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.53 0.00 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.29 -0.01 19 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.03 -0.02 14 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.82 -0.02 14 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.64 -0.01 14 0 134 0
29JUN27 7.00 C 0.00 0.00 0.00 0.48 -0.01 14 0 478 0
29JUN27 7.25 C 0.39 0.39 0.39 0.34 0.00 14 120 210 +60
29JUN27 7.50 C 0.00 0.00 0.00 0.25 -0.01 15 0 301 0
29JUN27 7.75 C 0.00 0.00 0.00 0.17 0.00 15 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 0.04 -0.01 14 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 2.35 +0.01 28 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.26 +0.01 28 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.01 +0.01 24 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.77 +0.01 22 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.54 +0.01 21 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.31 +0.01 19 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.07 -0.04 16 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.89 -0.02 17 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.71 -0.01 16 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.56 -0.01 16 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.43 0.00 16 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.32 -0.01 16 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 0.25 0.00 16 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 0.19 0.00 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 0.07 -0.01 16 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.05 -0.01 16 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 2,463 24,768 +1,962
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 99 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 84 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 767 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 1,600 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,815 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 1,199 0
29SEP26 7.00 P 0.03 0.03 0.02 0.02 0.00 15 311 1,394 -5
29SEP26 7.25 P 0.19 0.19 0.14 0.15 +0.01 15 1,170 4,192 +390
29SEP26 7.50 P 0.00 0.00 0.00 0.39 +0.02 25 0 1,629 0
29SEP26 7.75 P 0.00 0.00 0.00 0.64 +0.02 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.89 +0.02 47 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.14 +0.02 57 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.41 +0.01 86 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.66 +0.01 96 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.91 +0.01 107 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.16 +0.01 116 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.41 +0.01 125 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.66 +0.01 134 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.91 +0.01 142 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 50 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 0.02 0.02 0.02 0.02 0.00 14 7 443 0
29OCT26 7.00 P 0.08 0.08 0.08 0.07 0.00 14 15 1,109 +15
29OCT26 7.25 P 0.22 0.23 0.20 0.20 +0.01 14 201 1,481 +171
29OCT26 7.50 P 0.00 0.00 0.00 0.39 +0.01 13 0 888 0
29OCT26 7.75 P 0.00 0.00 0.00 0.64 +0.02 18 0 181 0
29OCT26 8.00 P 0.00 0.00 0.00 0.89 +0.02 24 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.14 +0.02 28 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.41 0.00 40 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.66 0.00 45 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.91 0.00 50 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.16 0.00 54 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.41 0.00 58 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.66 0.00 62 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 0.00 0.00 0.04 0.00 14 0 611 0
27NOV26 7.00 P 0.11 0.11 0.11 0.11 0.00 14 85 482 0
27NOV26 7.25 P 0.00 0.00 0.00 0.24 +0.01 15 0 552 0
27NOV26 7.50 P 0.46 0.47 0.43 0.42 +0.01 15 90 370 +90
27NOV26 7.75 P 0.00 0.00 0.00 0.64 +0.02 15 0 81 0
27NOV26 8.00 P 0.00 0.00 0.00 0.89 +0.02 19 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.14 +0.02 23 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.41 0.00 32 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.66 0.00 35 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.91 0.00 39 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.16 0.00 42 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.41 0.00 46 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.66 0.00 49 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 0.00 15 0 145 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 0.00 15 0 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 0.00 15 0 1,153 0
30DEC26 7.00 P 0.14 0.14 0.14 0.14 0.00 14 10 265 -10
30DEC26 7.25 P 0.00 0.00 0.00 0.27 0.00 14 0 852 0
30DEC26 7.50 P 0.00 0.00 0.00 0.45 +0.01 15 0 855 0
30DEC26 7.75 P 0.00 0.00 0.00 0.65 +0.02 15 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 0.89 +0.02 17 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.14 +0.02 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.41 0.00 27 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.66 0.00 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.91 0.00 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.16 0.00 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.41 0.00 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.66 0.00 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.91 0.00 44 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 0.00 0.00 0.00 0.08 +0.01 16 0 611 0
30MAR27 6.75 P 0.00 0.00 0.00 0.13 +0.01 15 0 470 0
30MAR27 7.00 P 0.00 0.00 0.00 0.22 +0.01 15 0 671 0
30MAR27 7.25 P 0.00 0.00 0.00 0.34 +0.01 15 0 534 0
30MAR27 7.50 P 0.00 0.00 0.00 0.50 0.00 15 0 27 0
30MAR27 7.75 P 0.00 0.00 0.00 0.68 +0.01 15 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 0.90 +0.02 15 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.14 +0.02 17 0 30 0
30MAR27 8.50 P 0.00 0.00 0.00 1.41 0.00 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.66 0.00 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.91 0.00 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.16 0.00 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.41 0.00 31 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.66 0.00 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.91 0.00 35 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 0.00 14 0 750 0
29JUN27 6.00 P 0.06 0.06 0.06 0.05 0.00 15 180 484 +58
29JUN27 6.25 P 0.10 0.10 0.09 0.08 0.00 14 180 298 -97
29JUN27 6.50 P 0.14 0.14 0.14 0.14 0.00 14 90 707 +90
29JUN27 6.75 P 0.00 0.00 0.00 0.23 +0.01 15 0 341 0
29JUN27 7.00 P 0.00 0.00 0.00 0.34 0.00 14 0 155 0
29JUN27 7.25 P 0.00 0.00 0.00 0.47 -0.01 14 0 90 0
29JUN27 7.50 P 0.00 0.00 0.00 0.63 -0.01 14 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 0.82 +0.01 14 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.02 +0.01 14 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.23 -0.01 14 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.45 -0.01 13 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.68 -0.01 10 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.16 0.00 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.41 0.00 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.66 0.00 15 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 0.00 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 0.00 0.00 0.00 0.10 +0.01 17 0 40 0
29SEP27 6.25 P 0.00 0.00 0.00 0.15 0.00 16 0 20 0
29SEP27 6.50 P 0.00 0.00 0.00 0.22 0.00 16 0 13 0
29SEP27 6.75 P 0.00 0.00 0.00 0.31 -0.01 16 0 5 0
29SEP27 7.00 P 0.00 0.00 0.00 0.43 0.00 16 0 38 0
29SEP27 7.25 P 0.00 0.00 0.00 0.57 0.00 16 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 0.73 0.00 17 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.91 0.00 17 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.09 -0.01 16 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.31 -0.01 17 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.52 -0.01 17 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.74 -0.01 17 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.97 -0.01 18 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.20 -0.01 18 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.43 -0.01 17 0 0 0
TOTAL PUT 2,339 32,223 +702
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$ 26.400
29SEP26 18.00 C 0.00 0.00 0.00 8.48 +0.14 155 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.98 +0.14 145 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.41 +0.07 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.98 +0.14 127 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.48 +0.13 118 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.48 +0.13 100 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.48 +0.13 83 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.41 +0.05 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.42 +0.06 32 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 1.45 +0.05 28 0 40 0
29SEP26 26.00 C 0.61 0.66 0.61 0.65 0.00 28 75 404 +31
29SEP26 27.00 C 0.20 0.20 0.20 0.18 -0.01 27 10 274 -10
29SEP26 28.00 C 0.04 0.04 0.04 0.03 -0.01 27 1 265 -1
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 285 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 852 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 703 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 232 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 320 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 77 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 85 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 92 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 99 0 89 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 106 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 112 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 118 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 142 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 8.50 +0.10 62 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.00 +0.16 58 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.51 +0.17 56 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.01 +0.17 52 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.51 +0.16 48 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.52 +0.17 42 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.48 +0.07 27 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.49 +0.05 23 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.56 +0.04 23 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 1.72 +0.01 23 0 125 0
29OCT26 26.00 C 0.00 0.00 0.00 1.05 0.00 23 0 83 0
29OCT26 27.00 C 0.58 0.62 0.58 0.56 -0.03 23 16 81 0
29OCT26 28.00 C 0.00 0.00 0.00 0.28 0.00 23 0 88 0
29OCT26 29.00 C 0.12 0.12 0.12 0.12 0.00 23 1 104 0
29OCT26 30.00 C 0.00 0.00 0.00 0.05 0.00 24 0 45 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 8.06 +0.17 46 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.56 +0.17 43 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.07 +0.17 41 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.57 +0.17 38 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.60 +0.16 34 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.63 +0.13 31 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 3.62 +0.04 24 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.75 +0.03 24 0 90 0
27NOV26 25.00 C 0.00 0.00 0.00 2.02 0.00 24 0 44 0
27NOV26 26.00 C 0.00 0.00 0.00 1.37 0.00 24 0 31 0
27NOV26 27.00 C 0.00 0.00 0.00 0.87 0.00 23 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.52 -0.01 23 0 46 0
27NOV26 29.00 C 0.00 0.00 0.00 0.30 -0.01 23 0 127 0
27NOV26 30.00 C 0.00 0.00 0.00 0.17 0.00 24 0 113 0
27NOV26 31.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 51 0
27NOV26 32.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 83 0
27NOV26 33.00 C 0.00 0.00 0.00 0.02 -0.01 24 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 8.62 +0.16 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.13 +0.16 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.64 +0.17 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.21 +0.22 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.66 +0.15 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.70 +0.17 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.67 +0.07 24 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 3.78 +0.05 24 0 11 0
30DEC26 24.00 C 0.00 0.00 0.00 2.96 +0.04 24 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 2.28 +0.02 24 0 74 0
30DEC26 26.00 C 0.00 0.00 0.00 1.67 +0.01 24 0 88 0
30DEC26 27.00 C 0.00 0.00 0.00 1.17 +0.01 24 0 35 0
30DEC26 28.00 C 0.00 0.00 0.00 0.79 0.00 24 0 361 0
30DEC26 29.00 C 0.00 0.00 0.00 0.51 -0.01 24 0 178 0
30DEC26 30.00 C 0.00 0.00 0.00 0.33 +0.01 24 0 246 0
30DEC26 31.00 C 0.00 0.00 0.00 0.21 +0.01 24 0 74 0
30DEC26 32.00 C 0.00 0.00 0.00 0.12 0.00 24 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 0.00 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 8.85 +0.19 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.34 +0.16 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.93 +0.23 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.39 +0.16 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.92 +0.16 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.02 +0.17 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.15 +0.16 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.19 -0.03 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.51 +0.04 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.85 +0.02 24 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 2.27 +0.02 24 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 1.77 +0.01 24 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 1.36 0.00 24 0 64 0
30MAR27 29.00 C 0.00 0.00 0.00 1.03 0.00 24 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.77 +0.01 24 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.57 +0.01 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.41 0.00 24 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.29 0.00 24 0 145 0
30MAR27 34.00 C 0.00 0.00 0.00 0.21 +0.01 24 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.14 0.00 24 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.10 0.00 24 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.07 0.00 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.05 0.00 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 9.03 +0.19 36 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.53 +0.16 34 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.06 +0.16 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.60 +0.16 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.12 +0.13 30 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.26 +0.15 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.40 +0.12 27 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.48 -0.07 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.87 +0.04 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.24 +0.05 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.66 +0.04 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.17 +0.04 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.75 +0.04 25 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 1.39 +0.03 24 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 1.10 +0.03 24 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 0.86 +0.02 24 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.67 +0.02 24 0 103 0
29JUN27 33.00 C 0.00 0.00 0.00 0.51 +0.02 24 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 0.39 +0.01 24 0 68 0
29JUN27 35.00 C 0.00 0.00 0.00 0.30 +0.01 24 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 0.22 +0.01 24 0 20 0
29JUN27 37.00 C 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.07 0.00 24 0 21 0
29SEP27 18.50 C 0.00 0.00 0.00 8.55 +0.13 31 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.15 +0.19 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.63 +0.16 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.18 +0.15 28 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.34 +0.16 28 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.52 +0.15 27 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.67 +0.03 25 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.02 +0.07 25 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.43 +0.07 25 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.85 +0.04 24 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 2.41 +0.04 24 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.03 +0.08 25 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 1.68 +0.06 24 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.39 +0.06 25 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 1.16 +0.04 25 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.95 +0.03 25 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 0.78 +0.03 25 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.62 +0.01 24 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.52 +0.01 25 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.42 +0.01 25 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.34 +0.01 25 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.27 0.00 25 0 0 0
TOTAL CALL 103 11,104 +20
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 109 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 268 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 207 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 241 0
29SEP26 26.00 P 0.26 0.26 0.20 0.22 -0.04 27 200 607 -90
29SEP26 27.00 P 0.00 0.00 0.00 0.75 -0.08 26 0 551 0
29SEP26 28.00 P 0.00 0.00 0.00 1.62 -0.06 27 0 145 0
29SEP26 29.00 P 0.00 0.00 0.00 2.60 -0.06 0 0 164 0
29SEP26 30.00 P 0.00 0.00 0.00 3.60 -0.06 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.60 -0.06 0 0 39 0
29SEP26 32.00 P 0.00 0.00 0.00 5.60 -0.07 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.60 -0.07 0 0 132 0
29SEP26 34.00 P 0.00 0.00 0.00 7.60 -0.07 0 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 8.60 -0.07 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.60 -0.07 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.60 -0.07 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.60 -0.07 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.60 -0.07 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.60 -0.07 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.60 -0.07 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.60 -0.07 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.60 -0.07 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.60 -0.07 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 23.00 P 0.04 0.04 0.04 0.03 0.00 24 2 30 0
29OCT26 24.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 71 0
29OCT26 25.00 P 0.26 0.26 0.24 0.26 -0.02 24 17 81 +17
29OCT26 26.00 P 0.53 0.53 0.53 0.57 -0.04 23 2 180 -2
29OCT26 27.00 P 0.00 0.00 0.00 1.06 -0.07 22 0 140 0
29OCT26 28.00 P 0.00 0.00 0.00 1.79 -0.08 23 0 66 0
29OCT26 29.00 P 0.00 0.00 0.00 2.66 -0.06 23 0 83 0
29OCT26 30.00 P 0.00 0.00 0.00 3.61 -0.06 24 0 51 0
29OCT26 31.00 P 0.00 0.00 0.00 4.60 -0.12 0 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 5.60 -0.12 0 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 6.60 -0.12 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.60 -0.12 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.60 -0.12 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.60 -0.12 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.60 -0.12 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.60 -0.12 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.60 -0.12 0 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 31 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 0.01 -0.01 24 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 23 0
27NOV26 23.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.23 -0.03 24 0 87 0
27NOV26 25.00 P 0.00 0.00 0.00 0.47 -0.04 24 0 78 0
27NOV26 26.00 P 0.85 0.85 0.85 0.84 -0.04 24 15 189 -15
27NOV26 27.00 P 1.38 1.38 1.38 1.34 -0.05 23 15 211 +15
27NOV26 28.00 P 0.00 0.00 0.00 1.99 -0.05 23 0 46 0
27NOV26 29.00 P 0.00 0.00 0.00 2.79 -0.07 24 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 3.66 -0.07 23 0 90 0
27NOV26 31.00 P 0.00 0.00 0.00 4.61 -0.13 24 0 45 0
27NOV26 32.00 P 0.00 0.00 0.00 5.60 -0.12 0 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 6.60 -0.12 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.60 -0.12 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.60 -0.12 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.60 -0.12 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.60 -0.12 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.60 -0.12 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.60 -0.12 0 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 0.00 25 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 0.00 26 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 0.00 24 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 0.20 -0.01 24 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.38 -0.02 24 0 173 0
30DEC26 25.00 P 0.00 0.00 0.00 0.67 -0.01 24 0 393 0
30DEC26 26.00 P 0.00 0.00 0.00 1.04 -0.03 24 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 1.55 -0.04 24 0 122 0
30DEC26 28.00 P 0.00 0.00 0.00 2.18 -0.04 23 0 33 0
30DEC26 29.00 P 0.00 0.00 0.00 2.94 -0.04 24 0 85 0
30DEC26 30.00 P 0.00 0.00 0.00 3.76 -0.17 24 0 40 0
30DEC26 31.00 P 0.00 0.00 0.00 4.66 -0.10 24 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.61 -0.12 24 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 6.60 -0.13 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.60 -0.12 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.60 -0.12 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.60 -0.13 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.60 -0.12 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.60 -0.12 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.60 -0.12 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.60 -0.12 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.60 -0.12 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.60 -0.12 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.60 -0.12 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.60 -0.12 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 23 0 65 0
30MAR27 18.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.04 0.00 24 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.15 -0.01 24 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.27 -0.01 24 0 19 0
30MAR27 23.00 P 0.44 0.44 0.44 0.45 -0.01 24 2 16 +2
30MAR27 24.00 P 0.00 0.00 0.00 0.70 0.00 24 0 38 0
30MAR27 25.00 P 0.00 0.00 0.00 1.01 -0.02 23 0 35 0
30MAR27 26.00 P 0.00 0.00 0.00 1.43 -0.01 23 0 107 0
30MAR27 27.00 P 0.00 0.00 0.00 1.93 -0.03 23 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.53 -0.04 23 0 130 0
30MAR27 29.00 P 0.00 0.00 0.00 3.25 -0.05 24 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 4.01 -0.05 24 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 4.83 -0.08 23 0 47 0
30MAR27 32.00 P 0.00 0.00 0.00 5.71 -0.08 23 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 6.64 -0.10 24 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 7.60 -0.12 0 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 8.60 -0.13 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.60 -0.13 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.60 -0.12 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.60 -0.12 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.60 -0.13 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.60 -0.13 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.60 -0.12 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.60 -0.12 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.60 -0.12 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.60 -0.12 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.08 0.00 25 0 65 0
29JUN27 18.50 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.14 0.00 24 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.24 0.00 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.39 0.00 24 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.57 -0.02 24 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.83 0.00 24 0 18 0
29JUN27 24.00 P 0.00 0.00 0.00 1.15 -0.01 23 0 11 0
29JUN27 25.00 P 0.00 0.00 0.00 1.55 -0.02 23 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.14 -0.01 25 0 36 0
29JUN27 27.00 P 0.00 0.00 0.00 2.56 -0.01 23 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 3.15 -0.03 23 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.91 -0.03 24 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 4.65 +0.06 24 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.27 -0.14 22 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 6.07 -0.17 21 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.91 -0.18 21 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.78 -0.20 20 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.72 -0.15 20 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.64 -0.15 19 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.71 -0.01 24 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.65 -0.07 24 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.61 -0.12 24 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.60 -0.13 0 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.26 0.00 25 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.33 0.00 25 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.40 -0.01 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.59 -0.01 25 0 1 0
29SEP27 22.00 P 0.00 0.00 0.00 0.84 -0.01 25 0 10 0
29SEP27 23.00 P 0.00 0.00 0.00 1.13 -0.02 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.49 -0.03 25 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 1.90 -0.01 24 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.38 0.00 24 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 2.97 -0.03 25 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 3.58 -0.01 25 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 4.24 -0.04 25 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.87 -0.25 24 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 5.61 -0.16 24 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.39 -0.17 23 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.21 -0.16 23 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.04 -0.18 23 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.91 -0.18 23 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.78 -0.20 22 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.71 -0.17 22 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.75 -0.04 25 0 0 0
TOTAL PUT 253 7,084 -73
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$ 5.595
29SEP26 4.20 C 0.00 0.00 0.00 1.40 -0.05 91 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.30 -0.05 85 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.20 -0.05 78 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.10 -0.05 71 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.00 -0.05 64 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 0.90 -0.05 58 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.80 -0.06 52 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.70 -0.05 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.60 -0.05 39 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.35 -0.05 24 0 10 0
29SEP26 5.50 C 0.00 0.00 0.00 0.14 -0.05 26 0 765 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 -0.02 27 0 1,446 0
29SEP26 6.00 C 0.01 0.01 0.01 0.01 0.00 35 5 2,428 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 1,548 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 497 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 648 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 88 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 99 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 109 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 119 0 310 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 128 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 137 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 146 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 154 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 162 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 170 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 177 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 184 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.41 -0.05 39 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.31 -0.05 35 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.21 -0.05 32 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.11 -0.05 28 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.01 -0.05 25 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.91 -0.06 21 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.81 -0.08 18 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.72 -0.07 26 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.63 -0.08 27 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.42 -0.05 27 0 142 0
29OCT26 5.50 C 0.25 0.25 0.25 0.26 -0.04 28 30 220 +30
29OCT26 5.75 C 0.16 0.16 0.14 0.16 -0.02 30 80 552 +65
29OCT26 6.00 C 0.08 0.08 0.08 0.08 -0.02 30 150 407 +102
29OCT26 6.25 C 0.00 0.00 0.00 0.04 -0.01 30 0 1,056 0
29OCT26 6.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 548 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 810 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.32 -0.05 26 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.22 -0.08 23 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.13 -0.08 30 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.03 -0.08 27 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.94 -0.08 28 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.85 -0.08 28 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.76 -0.07 28 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.68 -0.07 28 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.49 -0.05 28 0 105 0
27NOV26 5.50 C 0.32 0.32 0.32 0.34 -0.04 29 15 310 +15
27NOV26 5.75 C 0.00 0.00 0.00 0.23 -0.03 29 0 451 0
27NOV26 6.00 C 0.16 0.16 0.16 0.15 -0.02 30 15 86 0
27NOV26 6.25 C 0.00 0.00 0.00 0.09 -0.02 30 0 480 0
27NOV26 6.50 C 0.00 0.00 0.00 0.06 0.00 31 0 105 0
27NOV26 6.75 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30DEC26 4.20 C 0.00 0.00 0.00 1.44 -0.06 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.34 -0.08 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.25 -0.08 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.16 -0.06 30 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.07 -0.07 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.98 -0.07 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.88 -0.09 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.80 -0.07 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.73 -0.06 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.55 -0.04 28 0 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.41 -0.03 29 0 110 0
30DEC26 5.75 C 0.00 0.00 0.00 0.29 -0.04 29 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.21 -0.02 30 0 363 0
30DEC26 6.25 C 0.00 0.00 0.00 0.14 -0.02 29 0 902 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 -0.02 29 0 448 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.01 30 0 644 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 681 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 31 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 0.00 32 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 101 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 1.51 -0.08 32 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.42 -0.08 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.33 -0.08 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.25 -0.06 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.15 -0.08 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.08 -0.07 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.00 -0.08 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.93 -0.07 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.86 -0.05 29 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 0.71 -0.05 30 0 37 0
30MAR27 5.50 C 0.00 0.00 0.00 0.58 -0.04 30 0 30 0
30MAR27 5.75 C 0.00 0.00 0.00 0.47 -0.03 31 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.38 -0.02 31 0 1,910 0
30MAR27 6.25 C 0.00 0.00 0.00 0.30 -0.02 31 0 174 0
30MAR27 6.50 C 0.24 0.24 0.24 0.23 -0.02 31 3 66 0
30MAR27 6.75 C 0.00 0.00 0.00 0.18 -0.01 31 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.13 -0.01 30 0 989 0
30MAR27 7.25 C 0.00 0.00 0.00 0.10 -0.01 31 0 207 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 0.00 31 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 0.00 31 0 158 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 -0.01 31 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 30 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 33 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 1.58 -0.06 34 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.46 -0.04 30 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.37 -0.05 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.29 -0.05 29 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.25 -0.01 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.17 -0.05 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.10 -0.05 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.03 -0.04 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.96 -0.04 31 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 0.80 -0.04 30 0 0 0
29JUN27 5.50 C 0.70 0.70 0.70 0.66 -0.04 30 1 44 0
29JUN27 5.75 C 0.00 0.00 0.00 0.54 -0.04 30 0 60 0
29JUN27 6.00 C 0.00 0.00 0.00 0.44 -0.03 30 0 508 0
29JUN27 6.25 C 0.00 0.00 0.00 0.35 -0.03 30 0 644 0
29JUN27 6.50 C 0.00 0.00 0.00 0.28 -0.03 30 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.22 -0.02 29 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.18 -0.01 30 0 155 0
29JUN27 7.25 C 0.00 0.00 0.00 0.14 -0.01 30 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.11 -0.01 30 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.09 -0.01 30 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.07 0.00 30 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.05 -0.01 29 0 138 0
29JUN27 8.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.03 -0.01 30 0 225 0
29JUN27 9.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 42 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 -0.01 27 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 30 0 79 0
29SEP27 4.30 C 0.00 0.00 0.00 1.49 -0.04 32 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.42 -0.04 33 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.34 -0.04 32 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.27 -0.03 32 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.20 -0.03 32 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.13 -0.03 32 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.08 -0.04 33 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.01 -0.05 33 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.87 -0.04 33 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.74 -0.04 33 0 15 0
29SEP27 5.75 C 0.00 0.00 0.00 0.65 -0.01 34 0 4 0
29SEP27 6.00 C 0.00 0.00 0.00 0.54 -0.02 33 0 165 0
29SEP27 6.25 C 0.00 0.00 0.00 0.46 -0.01 33 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.39 -0.01 33 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.33 0.00 33 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.27 -0.01 33 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.23 0.00 33 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.19 0.00 33 0 3 0
29SEP27 7.75 C 0.00 0.00 0.00 0.16 0.00 33 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.13 0.00 32 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.11 0.00 33 0 150 0
TOTAL CALL 299 31,995 +212
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 113 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 105 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 97 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 89 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 130 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 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 33 0 1,910 0
29SEP26 5.50 P 0.05 0.05 0.05 0.05 +0.01 29 12 1,331 0
29SEP26 5.75 P 0.19 0.19 0.19 0.18 +0.02 26 1,222 1,428 -894
29SEP26 6.00 P 0.44 0.44 0.44 0.42 +0.06 40 22 1,699 -22
29SEP26 6.25 P 0.65 0.65 0.65 0.66 +0.04 46 1 481 -1,532
29SEP26 6.50 P 0.96 0.96 0.96 0.91 +0.05 60 18 117 -148
29SEP26 6.75 P 0.00 0.00 0.00 1.16 +0.05 71 0 26 0
29SEP26 7.00 P 1.46 1.46 1.46 1.41 +0.05 83 6 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.66 +0.05 94 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.91 +0.05 104 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.16 +0.05 113 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.42 +0.06 142 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.66 +0.05 131 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.91 +0.05 140 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.16 +0.05 148 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.41 +0.05 156 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.66 +0.05 164 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.91 +0.05 171 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.16 +0.05 178 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 37 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 110 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 161 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 760 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 0.00 30 0 112 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 0.00 30 0 59 0
29OCT26 5.25 P 0.07 0.07 0.07 0.07 0.00 29 3 371 0
29OCT26 5.50 P 0.17 0.17 0.17 0.17 +0.03 31 15 219 +15
29OCT26 5.75 P 0.30 0.32 0.30 0.30 +0.03 30 40 947 +10
29OCT26 6.00 P 0.49 0.49 0.49 0.48 +0.04 31 15 126 +15
29OCT26 6.25 P 0.00 0.00 0.00 0.69 +0.05 32 0 7 0
29OCT26 6.50 P 0.00 0.00 0.00 0.94 +0.06 40 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 1.17 +0.06 40 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.42 +0.06 46 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.66 +0.05 46 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.91 +0.05 51 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.16 +0.05 55 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.42 +0.06 66 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.66 +0.05 64 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.91 +0.05 68 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.04 +0.01 31 0 10 0
27NOV26 4.90 P 0.00 0.00 0.00 0.05 +0.01 30 0 224 0
27NOV26 5.00 P 0.00 0.00 0.00 0.07 +0.02 30 0 206 0
27NOV26 5.25 P 0.00 0.00 0.00 0.13 +0.02 30 0 237 0
27NOV26 5.50 P 0.24 0.24 0.24 0.24 +0.04 31 20 619 +20
27NOV26 5.75 P 0.38 0.38 0.36 0.36 +0.03 30 29 270 +15
27NOV26 6.00 P 0.00 0.00 0.00 0.54 +0.04 32 0 152 0
27NOV26 6.25 P 0.00 0.00 0.00 0.74 +0.06 33 0 45 0
27NOV26 6.50 P 0.00 0.00 0.00 0.96 +0.06 35 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.19 +0.07 37 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.43 +0.07 39 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.67 +0.06 41 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.91 +0.05 40 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.16 +0.05 44 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.42 +0.06 52 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.66 +0.05 51 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 211 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 19 0
30DEC26 4.50 P 0.00 0.00 0.00 0.02 0.00 28 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.04 +0.01 31 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.05 +0.01 30 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.06 +0.01 29 0 143 0
30DEC26 4.90 P 0.00 0.00 0.00 0.08 +0.01 29 0 186 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 0.00 29 0 938 0
30DEC26 5.25 P 0.00 0.00 0.00 0.17 0.00 29 0 180 0
30DEC26 5.50 P 0.28 0.28 0.28 0.28 +0.01 29 3 443 +3
30DEC26 5.75 P 0.41 0.41 0.41 0.41 +0.03 29 1 175 +1
30DEC26 6.00 P 0.00 0.00 0.00 0.58 +0.02 30 0 246 0
30DEC26 6.25 P 0.00 0.00 0.00 0.77 +0.05 31 0 150 0
30DEC26 6.50 P 0.00 0.00 0.00 0.98 +0.05 32 0 230 0
30DEC26 6.75 P 0.00 0.00 0.00 1.21 +0.06 34 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.45 +0.07 37 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.68 +0.07 37 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.92 +0.06 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.17 +0.06 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.42 +0.06 45 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.66 +0.05 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.91 +0.05 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.16 +0.05 49 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.41 +0.05 52 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.66 +0.05 54 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.91 +0.05 57 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.16 +0.05 59 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.04 +0.01 30 0 220 0
30MAR27 4.30 P 0.00 0.00 0.00 0.05 +0.01 30 0 410 0
30MAR27 4.40 P 0.00 0.00 0.00 0.06 0.00 29 0 110 0
30MAR27 4.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 50 0
30MAR27 4.60 P 0.00 0.00 0.00 0.10 +0.01 30 0 98 0
30MAR27 4.70 P 0.10 0.10 0.10 0.12 +0.01 30 18 63 +3
30MAR27 4.80 P 0.00 0.00 0.00 0.15 +0.02 30 0 34 0
30MAR27 4.90 P 0.00 0.00 0.00 0.17 +0.01 30 0 62 0
30MAR27 5.00 P 0.00 0.00 0.00 0.20 +0.01 30 0 130 0
30MAR27 5.25 P 0.00 0.00 0.00 0.29 +0.02 30 0 51 0
30MAR27 5.50 P 0.00 0.00 0.00 0.40 +0.02 30 0 111 0
30MAR27 5.75 P 0.00 0.00 0.00 0.54 +0.03 30 0 91 0
30MAR27 6.00 P 0.00 0.00 0.00 0.71 +0.05 31 0 95 0
30MAR27 6.25 P 0.85 0.85 0.85 0.86 +0.02 30 1 121 +1
30MAR27 6.50 P 0.00 0.00 0.00 1.06 +0.03 31 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.28 +0.04 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.50 +0.05 34 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.72 +0.07 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.94 +0.06 34 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.17 +0.06 33 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.42 +0.06 36 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.67 +0.06 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.92 +0.06 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.16 +0.05 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.42 +0.06 44 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.66 +0.05 43 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.91 +0.05 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.16 +0.05 47 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.10 0.00 28 0 21 0
29JUN27 4.30 P 0.10 0.10 0.10 0.13 +0.01 29 3 165 +3
29JUN27 4.40 P 0.00 0.00 0.00 0.15 0.00 29 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.19 +0.01 30 0 168 0
29JUN27 4.60 P 0.00 0.00 0.00 0.21 +0.01 29 0 239 0
29JUN27 4.70 P 0.00 0.00 0.00 0.24 +0.01 29 0 70 0
29JUN27 4.80 P 0.00 0.00 0.00 0.27 +0.01 28 0 22 0
29JUN27 4.90 P 0.00 0.00 0.00 0.31 +0.01 29 0 33 0
29JUN27 5.00 P 0.00 0.00 0.00 0.35 +0.01 29 0 104 0
29JUN27 5.25 P 0.00 0.00 0.00 0.46 +0.01 28 2,500 2,500 +2,454
29JUN27 5.50 P 0.00 0.00 0.00 0.59 +0.01 28 0 273 0
29JUN27 5.75 P 0.00 0.00 0.00 0.74 +0.02 28 0 151 0
29JUN27 6.00 P 0.00 0.00 0.00 0.90 +0.02 27 0 66 0
29JUN27 6.25 P 0.00 0.00 0.00 1.08 +0.03 27 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 1.26 +0.03 26 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.46 +0.03 26 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.66 +0.03 24 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.87 +0.04 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.09 +0.04 20 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.31 +0.04 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.53 +0.04 0 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.76 +0.04 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.08 +0.05 29 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.32 +0.05 29 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.56 +0.05 30 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.80 +0.05 30 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.04 +0.05 29 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.28 +0.05 27 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.22 +0.02 32 0 37 0
29SEP27 4.40 P 0.00 0.00 0.00 0.25 +0.02 32 0 7 0
29SEP27 4.50 P 0.00 0.00 0.00 0.29 +0.02 32 0 61 0
29SEP27 4.60 P 0.00 0.00 0.00 0.31 +0.02 32 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.35 +0.02 32 0 0 0
29SEP27 4.80 P 0.36 0.36 0.36 0.39 +0.02 32 5 5 +5
29SEP27 4.90 P 0.00 0.00 0.00 0.43 +0.02 32 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.48 +0.03 32 0 35 0
29SEP27 5.25 P 0.00 0.00 0.00 0.59 +0.02 31 0 163 0
29SEP27 5.50 P 0.00 0.00 0.00 0.73 +0.03 31 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 0.88 +0.04 31 0 15 0
29SEP27 6.00 P 0.00 0.00 0.00 1.04 +0.03 31 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.23 +0.05 32 0 45 0
29SEP27 6.50 P 0.00 0.00 0.00 1.42 +0.04 32 0 45 0
29SEP27 6.75 P 0.00 0.00 0.00 1.62 +0.05 33 0 15 0
29SEP27 7.00 P 0.00 0.00 0.00 1.82 +0.05 33 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.02 +0.04 32 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.24 +0.05 33 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.45 +0.05 32 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.68 +0.05 33 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.90 +0.05 32 0 0 0
TOTAL PUT 3,934 22,960 -51
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$ 113.800
29SEP26 37.00 C 0.00 0.00 0.00 76.82 -1.70 0 0 23 0
29SEP26 38.00 C 0.00 0.00 0.00 76.36 -1.17 438 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 75.24 -1.29 409 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 73.82 -1.71 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 72.87 -1.66 289 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 71.82 -1.71 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 70.87 -1.66 275 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 70.35 -1.18 382 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 69.10 -1.43 334 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 67.83 -1.70 202 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 67.30 -1.23 351 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 66.51 -1.02 368 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 65.12 -1.41 309 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 64.17 -1.36 310 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 61.41 -1.62 237 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 58.83 -1.71 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 56.84 -1.20 282 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 53.83 -1.71 0 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 51.56 -1.48 218 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 49.05 -1.49 203 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.34 -1.70 109 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.07 -1.48 182 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 41.99 -1.06 207 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 38.84 -1.71 0 0 6 0
29SEP26 77.50 C 0.00 0.00 0.00 37.27 -0.78 197 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 34.49 -1.06 169 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 31.36 -1.70 86 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 29.12 -1.44 121 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 26.83 -1.23 124 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 23.97 -1.61 87 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 22.00 -1.10 111 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 19.50 -1.15 100 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 17.02 -1.22 89 0 4 0
29SEP26 100.00 C 0.00 0.00 0.00 13.92 -1.89 47 0 282 0
29SEP26 102.50 C 0.00 0.00 0.00 11.95 -1.69 65 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 9.86 -1.65 65 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 7.95 -1.58 65 0 23 0
29SEP26 110.00 C 9.22 9.22 5.80 6.07 -1.68 62 2 63 0
29SEP26 112.50 C 6.01 6.01 4.47 4.66 -1.37 63 18 117 +11
29SEP26 115.00 C 5.50 5.50 4.11 3.48 -1.22 63 10 210 -5
29SEP26 117.50 C 4.00 4.57 3.50 2.54 -1.21 64 50 123 -45
29SEP26 120.00 C 4.00 4.10 1.85 1.85 -0.96 65 200 341 +137
29SEP26 122.50 C 2.90 2.90 2.12 1.30 -0.75 66 60 64 +8
29SEP26 125.00 C 2.40 2.40 1.00 0.87 -0.59 65 121 435 0
29SEP26 127.50 C 1.57 1.82 0.67 0.57 -0.45 65 13 222 -5
29SEP26 130.00 C 1.12 1.42 0.55 0.36 -0.34 65 61 346 -3
29SEP26 132.50 C 1.00 1.06 0.53 0.22 -0.25 65 88 165 +47
29SEP26 135.00 C 0.73 0.75 0.29 0.14 -0.17 66 25 255 0
29SEP26 137.50 C 0.26 0.28 0.26 0.08 -0.12 65 7 65 -2
29SEP26 140.00 C 0.40 0.40 0.20 0.05 -0.07 66 3 65 -1
29SEP26 142.50 C 0.00 0.00 0.00 0.03 -0.05 66 0 39 0
29SEP26 145.00 C 0.30 0.30 0.12 0.02 -0.03 68 6 131 +3
29SEP26 147.50 C 0.00 0.00 0.00 0.01 -0.02 67 0 53 0
29SEP26 150.00 C 0.14 0.14 0.10 0.01 -0.01 71 6 747 -1
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 75 0 59 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 78 0 45 0
29SEP26 157.50 C 0.06 0.06 0.06 0.01 0.00 82 16 56 -16
29SEP26 160.00 C 0.06 0.06 0.06 0.01 0.00 85 16 66 -4
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 89 0 124 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 92 0 128 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 96 0 52 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 99 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 102 0 18 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 105 0 66 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 108 0 56 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 112 0 22 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 115 0 72 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 117 0 94 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 120 0 412 0
29SEP26 190.00 C 0.02 0.02 0.02 0.01 0.00 123 30 94 +4
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 126 0 47 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 129 0 25 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 132 0 5 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 134 0 133 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 139 0 59 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 145 0 32 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 150 0 56 0
29SEP26 220.00 C 0.01 0.02 0.01 0.01 0.00 154 20 75 +20
29SEP26 225.00 C 0.02 0.02 0.01 0.01 0.00 159 37 70 +37
29SEP26 230.00 C 0.01 0.01 0.01 0.01 0.00 164 18 98 +14
29SEP26 235.00 C 0.01 0.01 0.01 0.01 0.00 168 22 64 +14
29SEP26 240.00 C 0.01 0.01 0.01 0.01 0.00 172 10 69 0
29SEP26 245.00 C 0.01 0.01 0.01 0.01 0.00 177 4 17 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 181 0 28 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 185 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 189 0 26 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 193 0 17 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 196 0 17 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 200 0 134 0
29OCT26 42.00 C 0.00 0.00 0.00 71.86 -1.77 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 70.93 -1.70 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 70.35 -1.29 159 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 69.10 -1.54 135 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 67.97 -1.67 107 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 67.30 -1.35 145 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 66.51 -1.14 154 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 65.12 -1.53 124 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 64.17 -1.49 126 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 61.41 -1.76 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 58.97 -1.70 68 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 56.84 -1.34 116 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 53.99 -1.71 67 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 51.56 -1.48 80 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 49.05 -1.52 73 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 46.56 -1.56 69 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 44.07 -1.73 65 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 41.99 -1.23 84 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 39.46 -1.17 78 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 37.27 -1.11 81 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 34.69 -1.14 74 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 32.40 -1.14 73 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 30.31 -0.95 75 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 27.80 -1.23 69 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 26.03 -0.73 74 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 23.94 -0.90 72 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 21.93 -0.95 71 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 20.05 -1.23 71 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 18.36 -1.10 71 0 4 0
29OCT26 102.50 C 0.00 0.00 0.00 16.75 -1.00 72 0 52 0
29OCT26 105.00 C 0.00 0.00 0.00 14.91 -1.22 69 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 13.23 -1.38 68 0 32 0
29OCT26 110.00 C 0.00 0.00 0.00 11.57 -2.02 66 0 374 0
29OCT26 112.50 C 11.78 11.78 11.00 10.35 -1.43 66 2 32 +2
29OCT26 115.00 C 11.40 11.40 11.40 9.28 -1.35 66 1 293 0
29OCT26 117.50 C 10.29 10.29 10.00 8.33 -1.20 67 2 62 0
29OCT26 120.00 C 9.70 10.00 7.45 7.45 -0.97 68 33 296 -12
29OCT26 122.50 C 8.30 8.77 6.60 6.63 -1.15 68 191 373 +172
29OCT26 125.00 C 7.90 7.90 5.72 5.95 -0.98 69 18 90 +1
29OCT26 127.50 C 0.00 0.00 0.00 5.23 -0.90 69 0 54 0
29OCT26 130.00 C 5.03 5.03 5.03 4.58 -0.83 69 2 70 -2
29OCT26 132.50 C 5.40 5.50 4.45 3.99 -0.78 69 10 93 -3
29OCT26 135.00 C 5.50 5.50 4.19 3.48 -0.71 69 13 110 -6
29OCT26 137.50 C 4.60 4.67 3.23 3.02 -0.65 68 31 52 -29
29OCT26 140.00 C 4.00 4.40 3.00 2.62 -0.59 68 8 126 -2
29OCT26 142.50 C 0.00 0.00 0.00 2.26 -0.54 68 0 57 0
29OCT26 145.00 C 2.49 2.49 2.49 1.95 -0.49 68 2 78 +2
29OCT26 147.50 C 0.00 0.00 0.00 1.68 -0.44 68 0 30 0
29OCT26 150.00 C 2.55 2.68 2.55 1.45 -0.39 68 9 219 +2
29OCT26 152.50 C 1.74 1.74 1.74 1.24 -0.36 68 15 76 +15
29OCT26 155.00 C 0.00 0.00 0.00 1.06 -0.32 68 0 55 0
29OCT26 157.50 C 2.18 2.18 2.18 0.91 -0.28 68 6 99 0
29OCT26 160.00 C 1.92 1.92 1.27 0.77 -0.26 68 31 40 -1
29OCT26 162.50 C 0.00 0.00 0.00 0.66 -0.23 68 0 45 0
29OCT26 165.00 C 1.28 1.28 1.28 0.56 -0.20 68 1 98 0
29OCT26 167.50 C 0.00 0.00 0.00 0.48 -0.17 68 0 52 0
29OCT26 170.00 C 0.89 0.89 0.89 0.40 -0.16 68 1 109 -1
29OCT26 172.50 C 0.00 0.00 0.00 0.34 -0.14 68 0 37 0
29OCT26 175.00 C 0.00 0.00 0.00 0.29 -0.12 68 0 93 0
29OCT26 177.50 C 0.00 0.00 0.00 0.25 -0.10 68 0 88 0
29OCT26 180.00 C 0.91 0.91 0.91 0.21 -0.09 68 1 93 +1
29OCT26 182.50 C 0.00 0.00 0.00 0.17 -0.09 68 0 78 0
29OCT26 185.00 C 0.00 0.00 0.00 0.15 -0.07 68 0 60 0
29OCT26 187.50 C 0.00 0.00 0.00 0.13 -0.06 68 0 32 0
29OCT26 190.00 C 0.00 0.00 0.00 0.11 -0.04 68 0 16 0
29OCT26 192.50 C 0.00 0.00 0.00 0.09 -0.05 68 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 0.08 -0.04 69 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 0.06 -0.04 68 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 0.05 -0.03 68 0 56 0
29OCT26 205.00 C 0.00 0.00 0.00 0.04 -0.02 69 0 49 0
29OCT26 210.00 C 0.00 0.00 0.00 0.03 -0.02 69 0 28 0
29OCT26 215.00 C 0.00 0.00 0.00 0.02 -0.01 69 0 14 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 27 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 74 0 9 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 78 0 31 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 80 0 7 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 82 0 28 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 83 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 85 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 94 0 130 0
27NOV26 42.00 C 0.00 0.00 0.00 72.03 -1.71 67 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 71.04 -1.70 74 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 70.35 -1.40 114 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 69.10 -1.66 88 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 68.06 -1.70 72 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 67.30 -1.47 102 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 66.51 -1.27 111 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 65.12 -1.67 80 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 64.17 -1.63 84 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 61.62 -1.71 70 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 59.16 -1.71 71 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 56.84 -1.58 80 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 54.28 -1.70 71 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 52.41 -0.77 89 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 49.93 -0.98 85 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 47.35 -1.17 78 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 45.75 -0.41 89 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 43.40 -0.44 86 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 40.73 -0.84 78 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 38.28 -1.23 74 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 36.08 -1.25 73 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 34.12 -1.05 74 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 32.27 -0.88 75 0 22 0
27NOV26 87.50 C 0.00 0.00 0.00 29.84 -1.33 71 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 28.23 -0.87 73 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 26.41 -0.59 72 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 24.67 -0.69 72 0 44 0
27NOV26 97.50 C 0.00 0.00 0.00 23.10 -0.60 73 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 21.56 -0.50 73 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 20.07 -0.60 73 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 18.29 -0.89 70 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 17.14 -0.71 71 0 2 0
27NOV26 110.00 C 0.00 0.00 0.00 15.55 -1.86 70 0 16 0
27NOV26 112.50 C 0.00 0.00 0.00 14.45 -1.29 70 0 18 0
27NOV26 115.00 C 0.00 0.00 0.00 13.32 -1.44 70 0 15 0
27NOV26 117.50 C 0.00 0.00 0.00 12.30 -1.47 70 0 15 0
27NOV26 120.00 C 0.00 0.00 0.00 11.42 -1.32 71 0 56 0
27NOV26 122.50 C 0.00 0.00 0.00 10.60 -1.30 71 0 28 0
27NOV26 125.00 C 0.00 0.00 0.00 10.00 -1.08 72 0 18 0
27NOV26 127.50 C 11.00 11.00 11.00 8.97 -1.25 71 1 18 0
27NOV26 130.00 C 0.00 0.00 0.00 8.45 -0.97 72 0 50 0
27NOV26 132.50 C 9.93 9.93 9.93 7.75 -0.92 72 13 15 0
27NOV26 135.00 C 9.25 9.25 9.25 7.10 -0.88 72 5 18 +5
27NOV26 137.50 C 0.00 0.00 0.00 6.31 -0.81 71 0 14 0
27NOV26 140.00 C 0.00 0.00 0.00 5.95 -0.59 72 0 50 0
27NOV26 142.50 C 6.50 6.50 6.42 5.44 -0.57 72 18 35 +18
27NOV26 145.00 C 0.00 0.00 0.00 4.97 -0.54 72 0 5 0
27NOV26 147.50 C 0.00 0.00 0.00 4.54 -0.51 72 0 37 0
27NOV26 150.00 C 0.00 0.00 0.00 4.14 -0.49 72 0 40 0
27NOV26 152.50 C 0.00 0.00 0.00 3.78 -0.46 72 0 22 0
27NOV26 155.00 C 0.00 0.00 0.00 3.44 -0.44 72 0 1 0
27NOV26 157.50 C 0.00 0.00 0.00 3.13 -0.42 72 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 2.85 -0.40 72 0 79 0
27NOV26 162.50 C 0.00 0.00 0.00 2.60 -0.37 72 0 1 0
27NOV26 165.00 C 0.00 0.00 0.00 2.29 -0.42 71 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 2.09 -0.39 71 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 1.90 -0.36 71 0 9 0
27NOV26 172.50 C 0.00 0.00 0.00 1.72 -0.34 71 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 1.56 -0.32 71 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 1.46 -0.31 71 0 79 0
27NOV26 180.00 C 0.00 0.00 0.00 1.29 -0.27 71 0 39 0
27NOV26 182.50 C 0.00 0.00 0.00 1.17 -0.26 71 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 1.06 -0.24 71 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 0.96 -0.22 71 0 70 0
27NOV26 190.00 C 0.00 0.00 0.00 0.87 -0.21 71 0 3 0
27NOV26 192.50 C 0.00 0.00 0.00 0.79 -0.19 71 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.72 -0.17 71 0 2 0
27NOV26 197.50 C 0.00 0.00 0.00 0.65 -0.16 71 0 1 0
27NOV26 200.00 C 1.78 1.78 1.35 0.59 -0.15 71 5 281 0
27NOV26 205.00 C 0.00 0.00 0.00 0.50 -0.13 71 0 91 0
27NOV26 210.00 C 0.00 0.00 0.00 0.40 -0.11 71 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 0.33 -0.09 71 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 0.27 -0.08 71 0 3 0
27NOV26 225.00 C 0.00 0.00 0.00 0.22 -0.07 71 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.19 -0.05 72 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.15 -0.05 71 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 0.13 -0.04 72 0 2 0
27NOV26 245.00 C 0.00 0.00 0.00 0.10 -0.04 71 0 15 0
27NOV26 250.00 C 0.00 0.00 0.00 0.09 -0.03 72 0 3 0
27NOV26 255.00 C 0.00 0.00 0.00 0.07 -0.03 71 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.06 -0.02 72 0 2 0
27NOV26 265.00 C 0.00 0.00 0.00 0.05 -0.02 72 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.04 -0.02 72 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.03 -0.02 71 0 17 0
27NOV26 280.00 C 0.00 0.00 0.00 0.02 -0.02 70 0 5 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 300.00 C 0.20 0.20 0.20 0.01 0.00 70 1 138 +1
30DEC26 42.00 C 0.00 0.00 0.00 72.17 -1.70 71 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 71.18 -1.71 70 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 70.35 -1.55 86 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 69.21 -1.71 70 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 68.23 -1.71 70 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 67.30 -1.66 75 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 66.51 -1.47 86 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 65.30 -1.71 71 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 64.32 -1.71 70 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 61.90 -1.71 70 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 59.50 -1.71 70 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 57.27 -1.26 75 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 54.78 -1.38 71 0 100 0
30DEC26 62.50 C 0.00 0.00 0.00 53.13 -0.68 83 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 50.11 -1.39 69 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 47.93 -1.30 70 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 46.28 -0.72 77 0 70 0
30DEC26 72.50 C 0.00 0.00 0.00 43.40 -1.41 68 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 42.08 -0.61 76 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 39.50 -1.16 71 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 37.48 -0.86 70 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 35.96 -0.51 73 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 34.08 -0.51 73 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 32.18 -0.41 72 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 30.43 -0.43 72 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 28.63 -0.77 71 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.98 -0.69 71 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 25.57 -0.60 71 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 24.13 -0.60 71 0 20 0
30DEC26 102.50 C 0.00 0.00 0.00 22.79 -0.65 71 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 21.23 -0.81 70 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 20.08 -0.70 71 0 16 0
30DEC26 110.00 C 0.00 0.00 0.00 18.50 -2.20 69 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 17.56 -1.18 70 0 31 0
30DEC26 115.00 C 17.87 17.87 17.87 16.55 -1.32 70 1 18 +1
30DEC26 117.50 C 18.14 18.23 18.08 15.41 -1.49 70 23 53 +23
30DEC26 120.00 C 14.96 14.96 14.96 14.28 -1.55 69 1 146 +1
30DEC26 122.50 C 0.00 0.00 0.00 13.64 -1.28 70 0 219 0
30DEC26 125.00 C 14.16 14.16 14.16 13.13 -1.19 72 140 155 +139
30DEC26 127.50 C 0.00 0.00 0.00 12.34 -1.16 72 0 58 0
30DEC26 130.00 C 0.00 0.00 0.00 11.55 -1.15 72 0 89 0
30DEC26 132.50 C 11.85 11.85 10.80 10.78 -1.14 72 16 86 +14
30DEC26 135.00 C 0.00 0.00 0.00 10.10 -1.08 72 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 9.45 -0.72 72 0 45 0
30DEC26 140.00 C 0.00 0.00 0.00 8.83 -0.71 72 0 54 0
30DEC26 142.50 C 0.00 0.00 0.00 8.01 -0.93 70 0 29 0
30DEC26 145.00 C 0.00 0.00 0.00 7.70 -0.67 71 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 7.19 -0.65 71 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 6.71 -0.63 71 0 297 0
30DEC26 152.50 C 0.00 0.00 0.00 6.26 -0.62 71 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 5.84 -0.60 71 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 5.45 -0.57 71 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 4.94 -0.69 70 0 230 0
30DEC26 162.50 C 0.00 0.00 0.00 4.60 -0.67 70 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 4.29 -0.64 70 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 4.00 -0.61 70 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.73 -0.58 70 0 460 0
30DEC26 172.50 C 0.00 0.00 0.00 3.58 -0.45 71 0 2 0
30DEC26 175.00 C 0.00 0.00 0.00 3.24 -0.53 70 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 3.02 -0.50 70 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 2.81 -0.48 70 0 35 0
30DEC26 182.50 C 0.00 0.00 0.00 2.62 -0.46 70 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 2.44 -0.44 70 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 2.27 -0.42 70 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 2.18 -0.41 71 0 520 0
30DEC26 192.50 C 0.00 0.00 0.00 1.97 -0.38 70 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 1.84 -0.36 70 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 1.71 -0.34 70 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 1.59 -0.33 70 0 26 0
30DEC26 205.00 C 0.00 0.00 0.00 1.38 -0.30 70 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 1.20 -0.26 70 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 1.04 -0.24 70 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 0.90 -0.22 70 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 0.78 -0.20 70 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 0.68 -0.17 70 0 36 0
30DEC26 235.00 C 0.00 0.00 0.00 0.61 -0.14 71 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 0.53 -0.12 71 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 0.46 -0.11 71 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 0.39 -0.11 71 0 33 0
30DEC26 255.00 C 0.00 0.00 0.00 0.34 -0.10 71 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.29 -0.09 70 0 9 0
30DEC26 265.00 C 0.00 0.00 0.00 0.26 -0.08 71 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.22 -0.07 70 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 0.19 -0.07 70 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.17 -0.06 71 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.15 -0.05 71 0 0 0
30DEC26 290.00 C 0.87 0.87 0.73 0.13 -0.05 71 31 94 +31
30DEC26 295.00 C 0.00 0.00 0.00 0.11 -0.05 70 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.10 -0.04 71 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 0.07 -0.04 70 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.06 -0.03 71 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.04 -0.03 70 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.03 -0.02 70 0 0 0
30DEC26 350.00 C 0.34 0.40 0.34 0.02 -0.02 69 5 224 +5
30MAR27 42.00 C 0.00 0.00 0.00 72.76 -1.70 71 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 71.82 -1.70 71 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 70.89 -1.69 71 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 70.16 -1.49 76 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 69.63 -0.68 83 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 68.45 -0.93 78 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 67.75 -0.70 81 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 66.42 -1.10 73 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 66.13 -0.48 82 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 63.78 -0.55 79 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 61.56 -0.54 78 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 59.34 -0.56 77 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 57.34 -0.52 77 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 55.22 -0.59 76 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 52.97 -0.78 73 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 51.15 -0.58 74 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 49.22 -0.59 74 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 47.29 -0.61 73 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 45.45 -0.60 73 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 43.71 -0.58 73 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 41.96 -0.59 72 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 40.29 -0.53 72 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 38.68 -0.65 72 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 37.07 -0.76 72 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 35.28 -0.77 70 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 33.80 -0.80 70 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 32.72 -0.61 71 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 30.94 -1.02 70 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 30.04 -0.67 71 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 28.81 -0.68 71 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 27.63 -0.84 71 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 26.40 -0.97 71 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 25.00 -1.24 70 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 24.35 -0.96 71 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 23.38 -1.15 71 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 22.48 -1.04 71 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 21.60 -1.08 72 0 48 0
30MAR27 122.50 C 0.00 0.00 0.00 20.77 -0.99 72 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 19.98 -1.32 72 0 3 0
30MAR27 127.50 C 0.00 0.00 0.00 19.22 -0.94 72 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 18.49 -1.01 72 0 2 0
30MAR27 132.50 C 0.00 0.00 0.00 17.60 -1.19 72 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 17.02 -0.96 72 0 33 0
30MAR27 137.50 C 0.00 0.00 0.00 16.31 -0.97 72 0 47 0
30MAR27 140.00 C 0.00 0.00 0.00 15.62 -0.95 72 0 1 0
30MAR27 142.50 C 17.14 17.14 17.14 14.97 -0.92 72 9 25 +9
30MAR27 145.00 C 16.17 16.17 16.17 14.34 -0.89 72 10 21 +10
30MAR27 147.50 C 0.00 0.00 0.00 13.74 -0.87 72 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 13.16 -0.85 72 0 22 0
30MAR27 152.50 C 0.00 0.00 0.00 12.61 -0.82 72 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 12.08 -0.80 72 0 3 0
30MAR27 157.50 C 0.00 0.00 0.00 11.58 -0.78 72 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 11.09 -0.76 72 0 2 0
30MAR27 162.50 C 0.00 0.00 0.00 10.63 -0.74 72 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 10.19 -0.71 72 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 9.76 -0.70 72 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 9.36 -0.67 72 0 167 0
30MAR27 172.50 C 0.00 0.00 0.00 8.97 -0.66 72 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 8.60 -0.63 72 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 8.24 -0.62 72 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 7.90 -0.60 72 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 7.57 -0.59 72 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 7.26 -0.57 72 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 6.96 -0.55 72 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 6.68 -0.53 72 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 6.41 -0.51 72 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 6.14 -0.51 72 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 5.89 -0.49 72 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 5.65 -0.48 71 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 5.20 -0.45 71 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 4.79 -0.27 71 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 4.41 -0.26 71 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 4.07 -0.37 71 0 227 0
30MAR27 225.00 C 0.00 0.00 0.00 3.75 -0.23 71 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 3.46 -0.22 71 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 3.19 -0.21 71 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 2.94 -0.20 71 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 2.72 -0.18 71 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 2.51 -0.18 71 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 2.25 -0.24 71 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 2.15 -0.15 71 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 1.98 -0.15 71 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 1.78 -0.20 71 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 1.65 -0.18 71 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 1.57 -0.13 71 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 1.46 -0.12 71 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 1.31 -0.15 71 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 1.25 -0.11 71 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 1.16 -0.10 71 0 35 0
29JUN27 42.00 C 0.00 0.00 0.00 73.83 -1.31 74 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 72.92 -1.49 73 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 71.87 -1.66 71 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 71.00 -1.66 71 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 70.49 -1.00 75 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 69.62 -1.00 74 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 68.76 -1.13 74 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 67.70 -1.53 72 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 66.87 -1.51 72 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 64.79 -1.52 71 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 62.69 -1.53 71 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 60.50 -1.69 69 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 58.64 -1.41 70 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 56.74 -1.39 69 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 55.03 -1.21 70 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 53.79 -0.74 73 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 51.59 -1.03 70 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 50.25 -0.79 72 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 48.75 -0.62 72 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 47.11 -0.64 72 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 45.34 -0.84 71 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 44.02 -0.69 72 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 42.49 -0.88 71 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 41.05 -0.90 71 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 39.81 -0.79 71 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 38.49 -0.59 71 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 37.21 -0.77 71 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 36.01 -0.70 71 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 34.87 -0.74 71 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 33.75 -0.63 71 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 32.68 -0.62 71 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 31.66 -0.35 71 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 30.17 -1.31 70 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 29.24 -1.28 70 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 28.34 -1.26 71 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 27.49 -1.23 71 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 26.67 -1.07 71 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 26.31 -0.62 72 0 24 0
29JUN27 125.00 C 0.00 0.00 0.00 25.12 -1.16 71 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 24.39 -1.14 71 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 23.97 -0.86 72 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 23.02 -1.06 72 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 22.37 -1.04 72 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 21.74 -0.95 72 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 21.04 -0.93 72 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 20.37 -0.91 72 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 19.72 -0.89 72 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 19.09 -0.87 72 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 18.49 -0.85 72 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 17.90 -0.84 72 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 17.34 -0.81 72 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 16.79 -0.80 72 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 16.26 -0.79 72 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 15.76 -0.76 72 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 15.26 -0.75 72 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 14.79 -0.73 72 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 14.33 -0.71 72 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 13.89 -0.70 72 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 13.46 -0.68 72 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 13.05 -0.66 72 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 12.65 -0.65 72 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 12.26 -0.64 72 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 11.89 -0.62 72 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 11.53 -0.60 72 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 11.18 -0.59 72 0 18 0
29JUN27 192.50 C 0.00 0.00 0.00 10.84 -0.58 72 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 10.51 -0.57 71 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 10.20 -0.55 71 0 15 0
29JUN27 200.00 C 0.00 0.00 0.00 9.89 -0.55 71 0 16 0
29JUN27 205.00 C 0.00 0.00 0.00 9.31 -0.52 71 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 8.77 -0.50 71 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 8.26 -0.48 71 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 7.79 -0.45 71 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 7.34 -0.44 71 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 6.93 -0.41 71 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 6.54 -0.39 71 0 1 0
29JUN27 240.00 C 0.00 0.00 0.00 6.17 -0.38 71 0 2 0
29JUN27 245.00 C 0.00 0.00 0.00 5.83 -0.36 71 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 5.50 -0.35 71 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 5.20 -0.33 71 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 4.92 -0.31 71 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 4.65 -0.30 71 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 4.40 -0.29 71 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 4.16 -0.28 71 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 3.94 -0.26 71 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 3.73 -0.25 71 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 3.54 -0.24 71 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 3.35 -0.23 71 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 3.18 -0.22 71 0 19 0
29SEP27 42.00 C 0.00 0.00 0.00 74.74 -1.64 71 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 73.91 -1.64 71 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 73.09 -1.64 71 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 72.28 -1.64 71 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 71.48 -1.63 71 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 70.69 -1.62 71 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 69.90 -1.62 71 0 1 0
29SEP27 49.00 C 0.00 0.00 0.00 69.12 -1.61 71 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 68.35 -1.61 71 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 66.45 -1.60 71 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 64.60 -1.58 71 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 62.80 -1.57 71 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 61.05 -1.55 71 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 59.34 -1.54 71 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 57.69 -1.51 71 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 56.07 -1.50 71 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 54.51 -1.48 71 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 52.99 -1.46 71 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 51.51 -1.45 71 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 50.07 -1.43 71 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 48.68 -1.41 71 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 47.33 -1.39 71 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 46.02 -1.37 71 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 44.75 -0.66 71 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 43.51 -0.89 71 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 41.96 -1.24 70 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 41.27 -0.73 72 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 40.14 -0.85 72 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 38.76 -1.04 71 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 37.96 -0.93 72 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 37.03 -0.72 72 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 36.12 -0.77 72 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 35.24 -0.81 72 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 34.09 -0.96 72 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 33.24 -0.95 72 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 32.42 -0.94 72 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 31.64 -0.93 72 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 30.88 -0.97 72 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 30.14 -0.96 72 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 29.43 -0.95 73 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 28.75 -0.87 73 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 28.09 -0.86 73 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 27.45 -0.85 73 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 26.78 -0.89 73 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 26.09 -1.00 73 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 25.42 -0.98 73 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 24.77 -0.97 73 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 24.14 -0.95 73 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 23.53 -0.93 73 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 22.93 -0.92 73 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 22.36 -0.90 73 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 21.80 -0.88 73 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 21.25 -0.87 73 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 20.72 -0.86 73 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 20.21 -0.84 73 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 19.71 -0.83 73 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 19.23 -0.81 73 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 18.76 -0.79 73 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 18.30 -0.78 73 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 17.86 -0.77 72 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 17.42 -0.76 72 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 17.00 -0.75 72 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 16.60 -0.73 72 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 16.20 -0.72 72 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 15.81 -0.71 72 0 0 0
TOTAL CALL 1,499 18,676 +609
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 274 0 47 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 267 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 261 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 255 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 238 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 233 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 228 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 222 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 217 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 212 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 208 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 203 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 191 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 180 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 160 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 151 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 141 0 55 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 133 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 124 0 116 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 116 0 56 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 108 0 129 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 100 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 92 0 65 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 84 0 47 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 77 0 63 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 70 0 92 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 345 0
29SEP26 92.50 P 0.00 0.00 0.00 0.04 0.00 66 0 288 0
29SEP26 95.00 P 0.00 0.00 0.00 0.08 -0.01 65 0 82 0
29SEP26 97.50 P 0.15 0.15 0.15 0.17 -0.01 65 1 54 0
29SEP26 100.00 P 0.20 0.30 0.20 0.32 -0.02 65 15 208 +3
29SEP26 102.50 P 0.00 0.00 0.00 0.58 +0.02 64 0 102 0
29SEP26 105.00 P 0.68 0.95 0.65 0.98 +0.07 64 4 192 +2
29SEP26 107.50 P 1.09 1.62 0.95 1.54 +0.11 64 35 207 -4
29SEP26 110.00 P 1.60 2.46 1.30 2.33 +0.09 64 73 1,014 -6
29SEP26 112.50 P 2.50 3.58 2.50 3.42 +0.29 64 20 154 -4
29SEP26 115.00 P 3.20 4.20 3.00 4.75 +0.41 65 72 223 +2
29SEP26 117.50 P 5.00 5.00 4.24 6.42 +0.66 68 48 258 0
29SEP26 120.00 P 6.10 6.80 5.85 7.98 +0.61 65 13 453 +4
29SEP26 122.50 P 0.00 0.00 0.00 9.90 +0.99 65 0 59 0
29SEP26 125.00 P 0.00 0.00 0.00 11.99 +1.15 65 0 367 0
29SEP26 127.50 P 0.00 0.00 0.00 14.20 +1.28 65 0 83 0
29SEP26 130.00 P 0.00 0.00 0.00 16.86 +1.76 78 0 276 0
29SEP26 132.50 P 0.00 0.00 0.00 18.87 +1.49 65 0 57 0
29SEP26 135.00 P 0.00 0.00 0.00 21.29 +1.56 65 0 95 0
29SEP26 137.50 P 0.00 0.00 0.00 24.01 +1.87 86 0 122 0
29SEP26 140.00 P 23.20 23.20 23.20 26.43 +1.47 87 1 41 -1
29SEP26 142.50 P 0.00 0.00 0.00 28.70 +1.18 0 0 120 0
29SEP26 145.00 P 0.00 0.00 0.00 31.30 +1.54 88 0 59 0
29SEP26 147.50 P 0.00 0.00 0.00 33.77 +1.54 90 0 41 0
29SEP26 150.00 P 0.00 0.00 0.00 36.29 +1.79 97 0 552 0
29SEP26 152.50 P 0.00 0.00 0.00 39.20 +1.76 132 0 74 -30
29SEP26 155.00 P 0.00 0.00 0.00 41.36 +1.62 114 0 46 -7
29SEP26 157.50 P 0.00 0.00 0.00 43.70 +1.20 0 0 60 -17
29SEP26 160.00 P 0.00 0.00 0.00 46.66 +1.93 146 0 46 0
29SEP26 162.50 P 0.00 0.00 0.00 48.70 +1.30 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 51.36 +1.59 134 0 9 0
29SEP26 167.50 P 0.00 0.00 0.00 53.70 +1.52 0 0 28 0
29SEP26 170.00 P 0.00 0.00 0.00 56.26 +1.45 128 0 9 0
29SEP26 172.50 P 0.00 0.00 0.00 58.94 +1.79 154 0 0 -7
29SEP26 175.00 P 0.00 0.00 0.00 61.20 +1.44 0 0 0 -26
29SEP26 177.50 P 0.00 0.00 0.00 63.73 +1.21 133 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 66.20 +1.40 0 0 8 0
29SEP26 182.50 P 0.00 0.00 0.00 68.75 +1.45 145 0 9 0
29SEP26 185.00 P 0.00 0.00 0.00 71.43 +1.59 175 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 73.89 +1.59 174 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 76.33 +1.56 170 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 78.70 +1.31 0 0 25 0
29SEP26 195.00 P 0.00 0.00 0.00 81.20 +1.21 0 0 13 0
29SEP26 197.50 P 0.00 0.00 0.00 83.70 +1.37 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 86.36 +1.49 189 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 91.35 +1.46 195 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 96.24 +1.45 179 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 101.20 +1.47 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 106.20 +1.32 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 111.40 +1.38 227 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 116.57 +1.87 252 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 121.34 +1.48 230 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 126.20 +1.53 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 131.43 +1.70 254 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 136.20 +1.30 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 141.20 +1.53 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 146.49 +1.79 277 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 151.20 +1.22 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 156.29 +1.30 257 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 161.66 +1.78 310 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 94 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 78 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 0.01 -0.01 65 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 0.00 68 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.08 -0.01 68 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.13 -0.01 68 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.21 0.00 68 0 2 0
29OCT26 77.50 P 0.00 0.00 0.00 0.29 -0.01 67 0 1 0
29OCT26 80.00 P 0.00 0.00 0.00 0.42 -0.01 67 0 15 0
29OCT26 82.50 P 0.00 0.00 0.00 0.60 -0.01 67 0 31 0
29OCT26 85.00 P 0.60 0.67 0.60 0.83 +0.03 67 2 157 -1
29OCT26 87.50 P 0.00 0.00 0.00 1.11 +0.03 67 0 52 0
29OCT26 90.00 P 1.13 1.38 1.05 1.48 +0.06 67 41 132 +16
29OCT26 92.50 P 1.75 1.79 1.75 1.91 +0.10 67 2 70 +1
29OCT26 95.00 P 2.33 2.33 2.23 2.42 +0.10 67 3 93 +2
29OCT26 97.50 P 0.00 0.00 0.00 3.04 +0.15 67 0 75 0
29OCT26 100.00 P 3.19 3.66 3.19 3.71 +0.16 67 8 194 +3
29OCT26 102.50 P 0.00 0.00 0.00 4.53 +0.21 66 0 52 0
29OCT26 105.00 P 4.45 5.44 4.40 5.42 +0.27 66 60 129 -16
29OCT26 107.50 P 0.00 0.00 0.00 6.43 +0.31 66 0 89 0
29OCT26 110.00 P 6.57 7.60 6.25 7.61 +0.39 67 3 132 +2
29OCT26 112.50 P 8.00 8.00 8.00 8.93 +0.47 67 2 50 +2
29OCT26 115.00 P 8.80 8.80 8.80 10.36 +0.51 68 3 87 +3
29OCT26 117.50 P 10.65 10.67 9.82 11.82 +0.52 68 3 44 +2
29OCT26 120.00 P 0.00 0.00 0.00 13.58 +0.84 70 0 85 0
29OCT26 122.50 P 0.00 0.00 0.00 15.24 +0.87 70 0 16 0
29OCT26 125.00 P 0.00 0.00 0.00 16.24 +0.07 65 0 28 0
29OCT26 127.50 P 0.00 0.00 0.00 18.55 +0.45 68 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 20.41 +0.45 69 0 53 0
29OCT26 132.50 P 0.00 0.00 0.00 22.33 +0.43 68 0 17 0
29OCT26 135.00 P 0.00 0.00 0.00 24.51 +0.62 70 0 47 0
29OCT26 137.50 P 0.00 0.00 0.00 26.48 +0.52 69 0 40 0
29OCT26 140.00 P 0.00 0.00 0.00 29.02 +0.92 73 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 30.56 +0.30 68 0 18 0
29OCT26 145.00 P 0.00 0.00 0.00 32.66 +0.20 66 0 37 0
29OCT26 147.50 P 0.00 0.00 0.00 34.99 +0.27 68 0 31 0
29OCT26 150.00 P 0.00 0.00 0.00 37.57 +0.64 72 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 39.82 +0.82 71 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 41.97 +0.61 69 0 27 0
29OCT26 157.50 P 0.00 0.00 0.00 44.55 +0.90 73 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 46.66 +0.69 68 0 1 0
29OCT26 162.50 P 0.00 0.00 0.00 49.15 +0.84 70 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 51.36 +0.66 64 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 53.91 +0.84 68 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 56.35 +0.90 67 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 58.94 +1.10 73 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 61.27 +0.98 68 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 63.89 +1.18 75 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 66.22 +1.12 67 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 68.91 +1.34 80 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 71.43 +1.45 82 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 73.89 +1.42 83 0 2 0
29OCT26 190.00 P 0.00 0.00 0.00 76.71 +1.75 94 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 78.91 +1.48 87 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 81.20 +1.21 0 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 83.70 +1.31 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 86.36 +1.49 90 0 6 0
29OCT26 205.00 P 0.00 0.00 0.00 91.41 +1.52 95 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 96.24 +1.45 89 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 101.20 +1.30 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 106.37 +1.49 103 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 111.40 +1.38 108 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 116.57 +1.87 117 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 121.34 +1.48 110 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 126.20 +1.53 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 131.43 +1.70 120 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 136.20 +1.30 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 141.20 +1.53 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 146.49 +1.79 131 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 151.20 +1.22 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 156.29 +1.30 125 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 161.66 +1.78 144 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 166.39 +1.89 135 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 171.20 +1.70 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 176.39 +1.89 140 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 181.20 +1.70 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 186.20 +1.70 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 79 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 74 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 72 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 69 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 70 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.04 0.00 72 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.06 0.00 71 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.10 0.00 71 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.15 0.00 71 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.22 0.00 71 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.32 0.00 71 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.45 0.00 71 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.59 0.00 71 0 152 0
27NOV26 72.50 P 0.00 0.00 0.00 0.78 0.00 71 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 1.04 +0.04 71 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 1.34 +0.07 71 0 0 0
27NOV26 80.00 P 1.52 1.52 1.52 1.64 +0.06 70 15 75 0
27NOV26 82.50 P 0.00 0.00 0.00 2.11 +0.06 71 0 0 0
27NOV26 85.00 P 2.00 2.00 2.00 2.58 +0.10 71 6 16 +5
27NOV26 87.50 P 0.00 0.00 0.00 3.13 +0.10 71 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 3.63 +0.15 70 0 9 0
27NOV26 92.50 P 0.00 0.00 0.00 4.45 +0.15 71 0 0 0
27NOV26 95.00 P 4.40 4.40 4.40 5.02 +0.16 70 1 22 -1
27NOV26 97.50 P 4.98 5.60 4.98 5.88 +0.22 70 2 2 +1
27NOV26 100.00 P 0.00 0.00 0.00 6.75 +0.22 70 0 33 0
27NOV26 102.50 P 0.00 0.00 0.00 7.74 +0.31 70 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 8.80 +0.31 69 0 68 0
27NOV26 107.50 P 0.00 0.00 0.00 10.02 +0.41 70 0 16 0
27NOV26 110.00 P 0.00 0.00 0.00 11.30 +0.47 70 1 45 0
27NOV26 112.50 P 0.00 0.00 0.00 12.68 +0.53 71 0 46 0
27NOV26 115.00 P 0.00 0.00 0.00 14.14 +0.58 71 0 2 0
27NOV26 117.50 P 0.00 0.00 0.00 15.76 +0.73 72 0 36 0
27NOV26 120.00 P 0.00 0.00 0.00 17.30 +0.63 72 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 19.00 +0.44 73 0 3 0
27NOV26 125.00 P 0.00 0.00 0.00 20.53 +0.28 72 0 52 0
27NOV26 127.50 P 0.00 0.00 0.00 22.31 +0.34 72 0 24 0
27NOV26 130.00 P 0.00 0.00 0.00 24.14 +0.45 73 0 10 0
27NOV26 132.50 P 0.00 0.00 0.00 26.02 +0.48 73 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 27.97 +0.53 74 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 29.91 +0.57 74 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 31.92 +0.62 74 0 8 0
27NOV26 142.50 P 0.00 0.00 0.00 34.02 +0.67 75 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 35.74 +0.33 73 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 37.80 +0.33 73 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 39.90 +0.26 73 0 1 0
27NOV26 152.50 P 0.00 0.00 0.00 42.19 +0.36 74 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 44.28 +0.26 74 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 46.39 +0.16 73 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 48.64 +0.33 73 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 50.96 +0.38 74 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 53.14 +0.38 73 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 55.46 +0.53 74 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 57.75 +0.62 73 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 60.50 +1.01 78 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 62.40 +0.58 74 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 64.67 +0.56 73 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 67.21 +0.69 75 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 69.75 +0.89 77 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 71.86 +0.62 73 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 74.03 +0.46 69 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 76.71 +0.74 74 0 3 0
27NOV26 192.50 P 0.00 0.00 0.00 79.29 +0.97 77 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 82.52 +1.55 88 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 83.78 +0.41 67 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 86.48 +0.96 75 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 91.41 +0.99 76 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 96.24 +0.76 71 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 101.81 +1.65 89 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 106.74 +1.67 90 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 111.40 +1.37 85 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 116.57 +1.66 92 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 121.64 +1.71 96 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 126.34 +1.44 89 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 131.43 +1.37 94 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 136.20 +1.30 0 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 141.20 +1.53 0 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 146.49 +1.79 102 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 151.20 +1.22 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 156.29 +1.30 99 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 161.66 +1.78 113 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 166.39 +1.89 107 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 171.20 +1.70 0 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 176.39 +1.89 111 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 181.20 +1.70 0 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 186.20 +1.70 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 0.00 69 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 71 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 0.00 71 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.06 0.00 71 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.07 0.00 71 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.08 -0.01 70 0 68 0
30DEC26 49.00 P 0.00 0.00 0.00 0.10 0.00 71 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.11 -0.01 70 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.17 -0.01 70 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.25 -0.01 71 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.35 -0.02 71 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.48 -0.02 70 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 0.63 -0.03 70 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.85 +0.02 71 0 13 0
30DEC26 67.50 P 0.00 0.00 0.00 1.07 -0.01 70 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 1.38 +0.05 71 0 62 0
30DEC26 72.50 P 0.00 0.00 0.00 1.69 0.00 70 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.10 +0.08 70 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.53 +0.01 70 0 12 0
30DEC26 80.00 P 0.00 0.00 0.00 2.95 -0.05 70 0 100 0
30DEC26 82.50 P 0.00 0.00 0.00 3.51 +0.04 70 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 4.09 -0.07 70 0 46 0
30DEC26 87.50 P 0.00 0.00 0.00 4.80 +0.08 69 0 7 0
30DEC26 90.00 P 0.00 0.00 0.00 5.52 +0.08 69 0 50 0
30DEC26 92.50 P 0.00 0.00 0.00 6.32 +0.13 69 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 7.21 +0.09 69 0 6 0
30DEC26 97.50 P 0.00 0.00 0.00 8.10 +0.13 69 0 19 0
30DEC26 100.00 P 0.00 0.00 0.00 9.13 +0.21 69 0 174 0
30DEC26 102.50 P 0.00 0.00 0.00 10.21 +0.21 69 0 281 0
30DEC26 105.00 P 11.19 11.19 11.19 11.39 +0.31 69 15 188 -15
30DEC26 107.50 P 0.00 0.00 0.00 12.67 +0.38 69 0 31 0
30DEC26 110.00 P 0.00 0.00 0.00 14.01 +0.41 70 0 121 0
30DEC26 112.50 P 14.20 14.20 14.20 15.45 +0.48 70 2 13 +2
30DEC26 115.00 P 0.00 0.00 0.00 16.93 +0.51 71 0 55 0
30DEC26 117.50 P 16.91 16.99 16.70 18.46 +0.54 71 10 42 +9
30DEC26 120.00 P 0.00 0.00 0.00 20.12 +0.65 71 0 636 0
30DEC26 122.50 P 0.00 0.00 0.00 21.40 +0.19 70 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 23.10 +0.15 70 0 43 0
30DEC26 127.50 P 0.00 0.00 0.00 24.90 +1.12 71 0 60 0
30DEC26 130.00 P 0.00 0.00 0.00 26.46 +0.05 70 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 28.49 +0.24 72 0 22 0
30DEC26 135.00 P 30.52 30.52 30.52 31.00 +1.63 74 15 83 +14
30DEC26 137.50 P 0.00 0.00 0.00 32.30 +0.12 72 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 34.18 +0.23 72 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 36.24 +0.33 73 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 38.25 +0.29 73 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 40.38 +0.34 73 0 15 0
30DEC26 150.00 P 40.10 40.10 40.10 42.74 +0.63 75 1 11 -1
30DEC26 152.50 P 0.00 0.00 0.00 44.28 +0.09 73 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 46.39 +0.19 73 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 48.52 +0.20 73 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 50.63 +0.17 73 0 44 0
30DEC26 162.50 P 0.00 0.00 0.00 52.96 +0.31 74 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 55.04 +0.21 73 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 57.39 +0.36 75 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 59.42 -0.07 73 0 411 0
30DEC26 172.50 P 0.00 0.00 0.00 61.77 +0.28 74 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 64.07 +0.34 74 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 66.84 +0.86 78 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 68.70 +0.40 75 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 70.89 +0.30 74 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 73.25 +0.37 75 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 75.42 +0.22 73 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 78.34 +0.80 78 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 80.47 +0.54 77 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 82.78 +0.57 76 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 85.19 +0.63 77 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 87.57 +0.61 77 0 21 0
30DEC26 205.00 P 0.00 0.00 0.00 92.14 +0.44 75 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 97.12 +0.66 77 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 101.93 +0.69 77 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 106.75 +0.69 77 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 111.76 +0.87 79 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 116.82 +1.07 82 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 121.75 +1.12 83 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 126.62 +1.06 83 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 131.43 +0.99 81 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 136.20 +0.80 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 141.20 +1.09 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 146.49 +1.23 88 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 151.59 +1.37 91 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 156.41 +1.42 89 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 161.66 +1.69 96 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 166.39 +1.35 91 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 171.20 +1.70 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 176.39 +1.89 94 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 181.20 +1.70 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 186.20 +1.70 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 196.20 +1.70 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 206.20 +1.70 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 216.20 +1.70 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 226.20 +1.70 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 236.20 +1.70 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.31 +0.01 71 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.36 +0.01 71 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.40 +0.01 71 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.45 +0.01 71 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.52 +0.03 71 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.59 +0.03 71 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.65 0.00 71 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.72 0.00 71 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.79 0.00 71 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.04 +0.01 71 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.33 +0.04 71 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.64 +0.03 71 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 1.91 -0.04 70 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 2.30 +0.02 70 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 2.76 +0.09 70 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 3.22 +0.09 70 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.79 +0.14 70 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 4.39 +0.14 70 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.99 +0.14 70 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 5.72 +0.19 70 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.48 +0.19 70 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 7.25 +0.19 70 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.11 +0.26 70 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 9.05 +0.26 70 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 10.00 +0.27 70 0 16 0
30MAR27 92.50 P 0.00 0.00 0.00 10.94 +0.20 69 0 7 0
30MAR27 95.00 P 0.00 0.00 0.00 12.06 +0.36 69 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 13.19 +0.07 69 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 14.39 +0.36 69 0 20 0
30MAR27 102.50 P 0.00 0.00 0.00 15.65 +0.39 70 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 16.98 +0.43 70 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 18.36 +0.45 70 0 608 0
30MAR27 110.00 P 0.00 0.00 0.00 19.78 +0.49 70 0 462 0
30MAR27 112.50 P 0.00 0.00 0.00 21.24 +0.51 70 0 16 0
30MAR27 115.00 P 0.00 0.00 0.00 22.75 +0.55 70 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 24.10 +0.37 70 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.83 +0.63 70 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 27.49 +0.73 71 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 28.85 +0.42 70 0 15 0
30MAR27 127.50 P 0.00 0.00 0.00 30.69 +0.52 71 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 32.33 +0.30 70 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 34.13 -0.33 70 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 35.99 -0.14 71 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 37.84 -0.13 71 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 39.73 +0.38 72 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 41.66 +0.40 72 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 43.62 +0.45 72 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 45.55 +0.40 72 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 47.58 +0.48 72 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 49.55 +0.47 72 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 51.64 +0.55 73 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 53.62 +0.48 73 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 55.77 +0.58 73 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 57.83 +0.57 73 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 60.04 +0.70 74 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 61.96 -0.05 73 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 64.26 +0.13 74 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 66.16 +0.47 73 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 68.29 +0.49 74 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 70.50 +0.55 74 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 72.86 +0.74 74 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 74.82 +0.50 74 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 77.05 +0.54 74 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 79.24 +0.51 74 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 81.68 +0.76 75 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 83.83 +0.64 75 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 86.19 +0.77 75 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 88.46 +0.76 75 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 90.73 +0.76 75 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 95.33 +0.86 76 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 99.93 +0.85 76 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 104.56 +0.84 76 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 109.46 +1.11 77 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 114.42 +1.52 79 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 119.10 +1.46 79 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 123.84 +1.49 79 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 128.42 +1.36 79 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 133.14 +0.99 78 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 138.03 +1.50 79 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 142.92 +1.30 80 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 147.73 +1.28 80 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 152.54 +1.17 80 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 157.43 +1.18 81 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 162.27 +1.06 81 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 167.16 +1.16 81 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 172.05 +1.25 81 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 176.93 +1.21 82 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 182.03 +1.59 84 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 186.79 +1.26 83 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.86 0.00 71 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.00 +0.05 71 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 1.11 +0.05 71 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 1.22 +0.05 71 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 1.33 +0.05 71 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.45 +0.06 71 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.58 +0.07 71 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.73 +0.08 71 0 0 0
29JUN27 50.00 P 1.81 1.81 1.81 1.89 +0.08 71 1 1 +1
29JUN27 52.50 P 0.00 0.00 0.00 2.27 +0.08 71 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 2.66 +0.06 71 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.05 -0.05 70 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 3.54 -0.01 70 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 4.11 +0.07 70 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 4.75 +0.14 70 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 5.38 +0.15 70 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 6.08 +0.15 70 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 6.88 +0.23 70 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 7.68 +0.23 70 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 8.48 +0.22 70 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 9.41 +0.25 70 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 10.39 +0.29 69 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 11.38 +0.29 69 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 12.36 +0.21 69 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.45 +0.22 69 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 14.62 +0.25 69 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.79 +0.23 69 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 16.97 +0.32 69 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 18.16 +0.25 69 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 19.50 +0.27 69 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.89 +0.30 69 0 0 0
29JUN27 107.50 P 22.56 22.56 22.56 22.36 +0.35 69 15 15 +15
29JUN27 110.00 P 0.00 0.00 0.00 23.80 +0.33 69 0 15 0
29JUN27 112.50 P 25.54 25.54 25.54 25.36 +0.39 70 15 15 +15
29JUN27 115.00 P 0.00 0.00 0.00 26.88 +0.56 70 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 28.71 +0.74 70 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 30.12 +0.53 70 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 31.80 +0.56 70 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 33.21 +0.38 70 0 22 0
29JUN27 127.50 P 0.00 0.00 0.00 34.93 +0.29 70 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 37.52 +1.67 72 0 31 0
29JUN27 132.50 P 0.00 0.00 0.00 38.66 +0.60 71 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 40.48 +0.39 71 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 42.33 +0.41 71 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 44.03 +0.25 71 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 46.04 +0.39 71 0 17 0
29JUN27 145.00 P 0.00 0.00 0.00 47.95 +0.39 72 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 49.69 +0.23 71 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 51.64 +0.36 71 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 53.76 +0.53 72 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 55.76 +0.55 72 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 57.76 +0.56 72 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 59.81 +0.73 72 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 61.85 +0.61 73 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 63.89 +0.40 73 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 65.96 +0.54 73 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 68.06 +0.44 73 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 70.13 +0.44 73 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 72.07 +0.27 73 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 74.21 +0.28 73 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 76.31 +0.30 73 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 78.45 +0.30 73 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 80.60 +0.31 73 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 82.95 +0.51 74 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 84.94 +0.33 74 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 87.15 +0.39 74 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 89.57 +0.61 74 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 91.78 +0.64 74 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 93.73 +0.37 74 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 98.18 +0.37 74 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 102.69 +0.39 74 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 107.17 +0.50 74 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 111.74 +0.64 75 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 116.28 +0.57 74 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 120.94 +0.35 75 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 125.50 +0.38 75 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 130.14 +0.56 75 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 134.79 +0.57 75 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 140.22 +1.32 78 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 144.70 +1.05 77 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 148.93 +0.57 75 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 154.32 +1.22 78 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 158.89 +0.98 77 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 163.67 +1.09 77 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 168.64 +1.54 78 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 173.48 +1.27 79 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 178.31 +1.14 79 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 183.00 +1.15 79 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 187.32 +0.74 76 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 1.67 +0.07 71 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 1.83 +0.07 71 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 1.99 +0.07 71 0 33 0
29SEP27 45.00 P 0.00 0.00 0.00 2.15 +0.07 71 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 2.31 +0.07 71 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.47 +0.07 71 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 2.65 +0.09 71 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 2.86 +0.10 71 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 3.08 +0.11 71 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 3.61 +0.11 71 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.14 +0.10 71 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 4.83 +0.15 71 0 15 0
29SEP27 60.00 P 0.00 0.00 0.00 5.51 +0.15 71 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 6.20 +0.15 71 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 6.99 +0.22 71 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 7.85 +0.45 71 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 8.45 +0.21 70 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 9.29 +0.21 70 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 10.23 +0.28 70 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 11.25 +0.29 70 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 12.27 +0.29 70 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 13.29 +0.29 70 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.32 +0.29 70 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 15.52 +0.37 70 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 16.73 +0.38 70 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 17.94 +0.34 70 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 19.15 +0.34 70 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 20.37 +0.39 70 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 21.71 +0.49 70 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 23.10 +0.41 70 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 24.50 +0.35 69 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 25.90 +0.26 69 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 27.63 +0.45 70 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 29.20 +0.44 70 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 30.80 +0.48 70 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 32.44 +0.47 71 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 34.08 +0.46 71 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 35.78 +0.40 71 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 37.38 +0.71 71 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 38.76 +0.29 70 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 40.67 +0.52 71 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 42.46 +0.37 71 0 1 0
29SEP27 135.00 P 0.00 0.00 0.00 44.10 +0.19 70 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 45.97 +0.17 71 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 47.99 +0.33 71 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 49.68 +0.14 71 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 51.57 +0.19 71 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 53.48 +0.24 71 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 55.42 +0.16 71 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 57.49 +0.52 72 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 59.35 +0.35 72 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 61.34 +0.24 72 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 63.33 +0.23 72 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 65.34 +0.29 72 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 67.36 +0.47 72 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 69.39 +0.46 72 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 71.43 +0.36 72 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 73.51 +0.13 73 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 75.71 +0.47 73 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 77.74 +0.41 73 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 79.75 +0.34 73 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 81.86 +0.52 73 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 84.01 +0.40 73 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 86.13 +0.56 73 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 88.34 +0.48 73 0 0 0
TOTAL PUT 508 16,703 -32
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$ 4.090
29SEP26 2.70 C 0.00 0.00 0.00 1.39 -0.17 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.29 -0.17 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.19 -0.17 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.09 -0.17 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.99 -0.17 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.89 -0.17 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.79 -0.17 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.69 -0.17 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.59 -0.17 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.51 -0.15 71 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.41 -0.15 60 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.32 -0.14 56 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.23 -0.13 48 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.16 -0.12 48 0 20 0
29SEP26 4.10 C 0.13 0.16 0.10 0.10 -0.12 45 90 78 +49
29SEP26 4.20 C 0.09 0.09 0.09 0.06 -0.09 45 22 108 +21
29SEP26 4.30 C 0.00 0.00 0.00 0.04 -0.06 49 0 166 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 -0.05 48 0 202 0
29SEP26 4.50 C 0.05 0.05 0.05 0.01 -0.04 48 1 135 -1
29SEP26 4.60 C 0.00 0.00 0.00 0.01 -0.02 56 0 185 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 -0.01 64 0 554 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 71 0 1,627 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 78 0 144 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 85 0 459 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 101 0 2,709 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 116 0 523 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 130 0 207 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 143 0 3,057 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 155 0 492 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 166 0 714 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 177 0 71 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 188 0 135 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 198 0 260 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 207 0 3,660 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 216 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 225 0 97 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 233 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 241 0 165 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 249 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 257 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 264 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 271 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 278 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 284 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 297 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 309 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 320 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 330 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 341 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 350 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 360 0 15 0
29OCT26 3.10 C 0.00 0.00 0.00 1.04 -0.12 70 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.94 -0.12 64 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 0.84 -0.12 58 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.75 -0.12 55 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.67 -0.11 56 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 0.58 -0.11 52 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.51 -0.10 53 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.41 -0.13 45 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.35 -0.13 46 0 0 0
29OCT26 4.00 C 0.33 0.33 0.33 0.30 -0.12 47 1 30 0
29OCT26 4.10 C 0.00 0.00 0.00 0.25 -0.09 47 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 0.21 -0.09 48 0 30 0
29OCT26 4.30 C 0.00 0.00 0.00 0.17 -0.08 48 0 127 0
29OCT26 4.40 C 0.00 0.00 0.00 0.14 -0.07 48 0 472 0
29OCT26 4.50 C 0.14 0.14 0.14 0.12 -0.05 50 2 244 0
29OCT26 4.60 C 0.16 0.16 0.10 0.09 -0.05 48 42 85 +34
29OCT26 4.70 C 0.10 0.10 0.10 0.07 -0.05 48 15 106 +15
29OCT26 4.80 C 0.08 0.08 0.08 0.06 -0.03 49 15 31 +5
29OCT26 4.90 C 0.06 0.06 0.06 0.05 -0.03 50 45 217 +45
29OCT26 5.00 C 0.05 0.05 0.05 0.04 -0.03 51 45 312 0
29OCT26 5.25 C 0.00 0.00 0.00 0.02 -0.02 50 0 438 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 308 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 292 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 61 0 381 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 65 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
27NOV26 3.10 C 0.00 0.00 0.00 1.07 -0.11 60 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.98 -0.11 58 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.90 -0.10 58 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.82 -0.09 57 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.74 -0.09 55 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.66 -0.10 53 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.59 -0.09 52 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.50 -0.12 48 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.45 -0.10 49 0 15 0
27NOV26 4.00 C 0.00 0.00 0.00 0.40 -0.10 49 0 21 0
27NOV26 4.10 C 0.00 0.00 0.00 0.35 -0.10 49 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.31 -0.10 50 0 98 0
27NOV26 4.30 C 0.00 0.00 0.00 0.28 -0.08 51 0 233 0
27NOV26 4.40 C 0.00 0.00 0.00 0.24 -0.08 50 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.21 -0.07 51 0 97 0
27NOV26 4.60 C 0.00 0.00 0.00 0.18 -0.06 50 0 21 0
27NOV26 4.70 C 0.00 0.00 0.00 0.16 -0.05 51 0 214 0
27NOV26 4.80 C 0.00 0.00 0.00 0.14 -0.05 52 0 70 0
27NOV26 4.90 C 0.00 0.00 0.00 0.12 -0.04 52 0 80 0
27NOV26 5.00 C 0.00 0.00 0.00 0.10 -0.04 51 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.07 -0.03 52 0 75 0
27NOV26 5.50 C 0.00 0.00 0.00 0.05 -0.02 53 0 31 0
27NOV26 5.75 C 0.00 0.00 0.00 0.03 -0.02 51 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 60 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 -0.01 50 0 30 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,125 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 345 0
30DEC26 2.70 C 0.00 0.00 0.00 1.47 -0.10 65 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.37 -0.11 60 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.28 -0.11 59 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.19 -0.11 57 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.11 -0.08 57 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.02 -0.10 54 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.94 -0.09 53 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.87 -0.09 54 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.80 -0.08 53 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.73 -0.09 53 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 0.64 -0.12 49 0 305 0
30DEC26 3.80 C 0.00 0.00 0.00 0.59 -0.10 50 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 0.53 -0.11 49 0 180 0
30DEC26 4.00 C 0.00 0.00 0.00 0.48 -0.10 49 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 0.43 -0.09 49 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 0.39 -0.08 49 0 301 0
30DEC26 4.30 C 0.38 0.38 0.38 0.35 -0.09 49 100 865 +100
30DEC26 4.40 C 0.00 0.00 0.00 0.32 -0.08 50 0 668 0
30DEC26 4.50 C 0.00 0.00 0.00 0.29 -0.06 51 0 263 0
30DEC26 4.60 C 0.29 0.29 0.29 0.26 -0.06 51 150 144 -6
30DEC26 4.70 C 0.00 0.00 0.00 0.23 -0.06 50 0 10 0
30DEC26 4.80 C 0.24 0.24 0.24 0.21 -0.05 51 4 306 +4
30DEC26 4.90 C 0.22 0.22 0.22 0.18 -0.06 50 100 377 -5
30DEC26 5.00 C 0.19 0.19 0.19 0.16 -0.06 50 262 5,361 +240
30DEC26 5.25 C 0.00 0.00 0.00 0.12 -0.04 50 0 382 0
30DEC26 5.50 C 0.00 0.00 0.00 0.09 -0.03 51 0 932 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 -0.02 52 0 160 0
30DEC26 6.00 C 0.10 0.10 0.08 0.05 -0.02 51 6 15,542 -6
30DEC26 6.25 C 0.00 0.00 0.00 0.04 -0.01 53 0 131 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 761 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 -0.01 52 0 21 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 168 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 96 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 81 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 84 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 92 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 95 0 19 0
30MAR27 2.70 C 0.00 0.00 0.00 1.50 -0.16 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.42 -0.16 50 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.34 -0.16 50 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.28 -0.10 53 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.20 -0.10 51 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.15 -0.08 54 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.08 -0.08 53 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.02 -0.08 54 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.95 -0.09 53 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.90 -0.08 54 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.85 -0.07 54 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.79 -0.07 53 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.74 -0.07 53 0 28 0
30MAR27 4.00 C 0.00 0.00 0.00 0.68 -0.08 52 0 64 0
30MAR27 4.10 C 0.00 0.00 0.00 0.64 -0.09 52 0 75 0
30MAR27 4.20 C 0.64 0.64 0.64 0.60 -0.08 53 15 38 +15
30MAR27 4.30 C 0.60 0.60 0.60 0.56 -0.08 52 16 43 +16
30MAR27 4.40 C 0.00 0.00 0.00 0.52 -0.08 52 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.50 -0.06 54 0 330 0
30MAR27 4.60 C 0.49 0.51 0.48 0.47 -0.06 54 305 500 +300
30MAR27 4.70 C 0.00 0.00 0.00 0.43 -0.06 53 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.40 -0.06 53 0 361 0
30MAR27 4.90 C 0.00 0.00 0.00 0.38 -0.06 54 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.36 -0.06 54 0 77 0
30MAR27 5.25 C 0.34 0.34 0.33 0.30 -0.05 54 30 1,691 +30
30MAR27 5.50 C 0.00 0.00 0.00 0.25 -0.04 54 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.21 -0.04 54 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.17 -0.04 53 0 35 0
30MAR27 6.25 C 0.00 0.00 0.00 0.15 -0.02 54 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.12 -0.02 53 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.10 -0.02 53 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.09 -0.01 54 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.07 -0.02 53 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.06 -0.01 54 0 434 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 -0.01 54 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 -0.01 52 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 29 0
29JUN27 2.70 C 0.00 0.00 0.00 1.59 -0.14 52 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.52 -0.13 53 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.45 -0.13 53 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.38 -0.13 53 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.31 -0.13 52 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.25 -0.12 53 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.18 -0.13 52 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.13 -0.11 53 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.06 -0.12 51 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.01 -0.12 52 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 0.96 -0.11 52 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.92 -0.10 53 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 0.86 -0.09 52 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 0.82 -0.10 52 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.77 -0.10 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.74 -0.09 52 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.70 -0.09 52 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.67 -0.06 53 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.64 -0.08 53 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 0.61 -0.07 53 0 28 0
29JUN27 4.70 C 0.00 0.00 0.00 0.58 -0.07 53 0 45 0
29JUN27 4.80 C 0.00 0.00 0.00 0.55 -0.07 53 0 18 0
29JUN27 4.90 C 0.00 0.00 0.00 0.52 -0.07 53 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.49 -0.07 53 0 6 0
29JUN27 5.25 C 0.00 0.00 0.00 0.44 -0.05 54 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.38 -0.05 53 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.33 -0.04 53 0 992 0
29JUN27 6.00 C 0.00 0.00 0.00 0.29 -0.04 53 0 22 0
29JUN27 6.25 C 0.00 0.00 0.00 0.25 -0.03 53 0 15 0
29JUN27 6.50 C 0.00 0.00 0.00 0.22 -0.03 53 0 291 0
29JUN27 6.75 C 0.00 0.00 0.00 0.19 -0.03 53 0 33 0
29JUN27 7.00 C 0.00 0.00 0.00 0.17 -0.02 53 0 35 0
29JUN27 7.25 C 0.00 0.00 0.00 0.15 -0.02 53 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.13 -0.02 53 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 0.12 -0.01 54 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.10 -0.01 53 0 268 0
29SEP27 3.10 C 0.00 0.00 0.00 1.40 -0.14 52 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.35 -0.12 53 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.29 -0.12 52 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.23 -0.13 52 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.18 -0.12 52 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.13 -0.12 52 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.08 -0.12 52 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.03 -0.12 52 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.99 -0.11 52 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.94 -0.10 52 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.90 -0.09 52 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.86 -0.10 52 0 1 0
29SEP27 4.30 C 0.00 0.00 0.00 0.82 -0.10 52 0 1 0
29SEP27 4.40 C 0.00 0.00 0.00 0.79 -0.09 52 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.76 -0.09 52 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.73 -0.09 53 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.70 -0.08 53 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.67 -0.08 53 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.65 -0.08 53 0 31 0
29SEP27 5.00 C 0.00 0.00 0.00 0.62 -0.08 53 0 82 0
29SEP27 5.25 C 0.00 0.00 0.00 0.56 -0.07 53 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.50 -0.07 53 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.45 -0.06 53 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.40 -0.06 53 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.36 -0.05 53 0 12 0
29SEP27 6.50 C 0.00 0.00 0.00 0.32 -0.05 53 0 45 0
TOTAL CALL 1,266 60,606 +856
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 164 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 140 0 36 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 128 0 92 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 116 0 26 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 94 0 202 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 83 0 92 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 72 0 142 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 62 0 222 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 3,080 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 +0.01 50 0 255 0
29SEP26 3.90 P 0.02 0.02 0.02 0.03 +0.01 44 17 427 0
29SEP26 4.00 P 0.04 0.06 0.04 0.06 +0.02 44 18 849 +9
29SEP26 4.10 P 0.10 0.11 0.10 0.11 +0.05 46 63 478 -59
29SEP26 4.20 P 0.16 0.16 0.14 0.17 +0.08 47 44 452 -44
29SEP26 4.30 P 0.00 0.00 0.00 0.24 +0.09 45 0 180 0
29SEP26 4.40 P 0.00 0.00 0.00 0.33 +0.11 49 0 505 0
29SEP26 4.50 P 0.00 0.00 0.00 0.42 +0.13 50 0 311 0
29SEP26 4.60 P 0.00 0.00 0.00 0.51 +0.13 0 0 217 0
29SEP26 4.70 P 0.00 0.00 0.00 0.61 +0.14 0 0 500 0
29SEP26 4.80 P 0.00 0.00 0.00 0.71 +0.14 0 0 339 0
29SEP26 4.90 P 0.00 0.00 0.00 0.81 +0.14 0 0 252 0
29SEP26 5.00 P 0.00 0.00 0.00 0.91 +0.15 0 0 2,189 0
29SEP26 5.25 P 0.00 0.00 0.00 1.16 +0.15 0 0 348 0
29SEP26 5.50 P 0.00 0.00 0.00 1.41 +0.16 0 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 1.66 +0.16 0 0 0 -10
29SEP26 6.00 P 0.00 0.00 0.00 1.91 +0.16 0 0 375 0
29SEP26 6.25 P 0.00 0.00 0.00 2.16 +0.16 0 0 0 -400
29SEP26 6.50 P 2.31 2.39 2.31 2.41 +0.15 0 20 2,983 -20
29SEP26 6.75 P 0.00 0.00 0.00 2.66 +0.16 0 0 193 0
29SEP26 7.00 P 0.00 0.00 0.00 2.91 +0.15 0 0 1,582 0
29SEP26 7.25 P 0.00 0.00 0.00 3.16 +0.16 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.41 +0.16 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.66 +0.16 0 0 15 0
29SEP26 8.00 P 0.00 0.00 0.00 3.91 +0.16 0 0 126 0
29SEP26 8.25 P 0.00 0.00 0.00 4.16 +0.16 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.41 +0.16 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.66 +0.16 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.91 +0.16 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.16 +0.16 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.41 +0.16 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.66 +0.16 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.91 +0.16 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.41 +0.16 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.91 +0.16 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.41 +0.16 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.91 +0.16 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.41 +0.16 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.91 +0.16 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.41 +0.16 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 63 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 +0.01 48 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.04 +0.02 52 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.05 +0.01 49 0 85 0
29OCT26 3.60 P 0.06 0.06 0.06 0.06 +0.01 46 33 93 +16
29OCT26 3.70 P 0.00 0.00 0.00 0.09 +0.03 48 0 17 0
29OCT26 3.80 P 0.00 0.00 0.00 0.12 +0.04 48 0 100 0
29OCT26 3.90 P 0.00 0.00 0.00 0.16 +0.05 48 0 106 0
29OCT26 4.00 P 0.15 0.17 0.15 0.21 +0.06 50 6 310 +4
29OCT26 4.10 P 0.00 0.00 0.00 0.25 +0.06 48 0 278 0
29OCT26 4.20 P 0.27 0.29 0.27 0.31 +0.07 49 7 185 0
29OCT26 4.30 P 0.00 0.00 0.00 0.36 +0.07 46 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.43 +0.10 46 0 310 0
29OCT26 4.50 P 0.00 0.00 0.00 0.52 +0.11 50 0 61 0
29OCT26 4.60 P 0.00 0.00 0.00 0.58 +0.11 46 0 64 0
29OCT26 4.70 P 0.00 0.00 0.00 0.65 +0.10 43 0 95 0
29OCT26 4.80 P 0.00 0.00 0.00 0.73 +0.08 40 0 62 0
29OCT26 4.90 P 0.00 0.00 0.00 0.82 +0.09 38 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 0.91 +0.09 0 0 99 0
29OCT26 5.25 P 0.00 0.00 0.00 1.17 +0.12 49 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 1.41 +0.13 0 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.66 +0.14 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.91 +0.15 0 0 4 0
29OCT26 6.25 P 0.00 0.00 0.00 2.16 +0.15 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.41 +0.15 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.66 +0.16 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.91 +0.15 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.16 +0.16 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.41 +0.16 0 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.08 +0.02 49 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.10 +0.02 49 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.14 +0.04 51 0 15 0
27NOV26 3.70 P 0.00 0.00 0.00 0.16 +0.03 49 0 18 0
27NOV26 3.80 P 0.00 0.00 0.00 0.21 +0.05 51 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.24 +0.05 49 0 4 0
27NOV26 4.00 P 0.29 0.29 0.29 0.29 +0.06 49 9 177 +9
27NOV26 4.10 P 0.00 0.00 0.00 0.35 +0.07 51 0 15 0
27NOV26 4.20 P 0.39 0.39 0.39 0.40 +0.07 50 30 45 +30
27NOV26 4.30 P 0.43 0.46 0.43 0.46 +0.08 50 30 212 +30
27NOV26 4.40 P 0.00 0.00 0.00 0.52 +0.08 49 0 130 0
27NOV26 4.50 P 0.00 0.00 0.00 0.59 +0.08 49 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.67 +0.10 51 0 150 0
27NOV26 4.70 P 0.00 0.00 0.00 0.74 +0.09 50 0 40 0
27NOV26 4.80 P 0.00 0.00 0.00 0.82 +0.09 50 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.89 +0.08 48 0 115 0
27NOV26 5.00 P 0.00 0.00 0.00 0.98 +0.09 49 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 1.20 +0.10 49 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.42 +0.09 45 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.67 +0.11 50 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.91 +0.11 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.16 +0.13 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.41 +0.14 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.66 +0.15 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.91 +0.15 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 3.16 +0.15 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.41 +0.16 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 +0.01 50 0 5 0
30DEC26 2.80 P 0.03 0.03 0.03 0.03 +0.01 51 150 153 +150
30DEC26 2.90 P 0.00 0.00 0.00 0.04 +0.01 51 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 +0.02 51 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 +0.03 51 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 +0.03 51 0 95 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 +0.03 50 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.16 +0.03 50 0 45 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 +0.04 51 0 315 0
30DEC26 3.70 P 0.00 0.00 0.00 0.23 +0.04 50 0 350 0
30DEC26 3.80 P 0.00 0.00 0.00 0.28 +0.06 51 0 70 0
30DEC26 3.90 P 0.00 0.00 0.00 0.31 +0.05 49 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.37 +0.06 50 0 453 0
30DEC26 4.10 P 0.39 0.39 0.39 0.42 +0.07 50 2 756 -2
30DEC26 4.20 P 0.00 0.00 0.00 0.49 +0.09 52 0 342 0
30DEC26 4.30 P 0.00 0.00 0.00 0.53 +0.07 50 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.61 +0.09 51 0 36 0
30DEC26 4.50 P 0.65 0.65 0.65 0.68 +0.11 52 5 126 -5
30DEC26 4.60 P 0.00 0.00 0.00 0.75 +0.11 52 0 200 0
30DEC26 4.70 P 0.00 0.00 0.00 0.83 +0.12 53 0 183 0
30DEC26 4.80 P 0.00 0.00 0.00 0.88 +0.08 50 0 378 0
30DEC26 4.90 P 0.00 0.00 0.00 0.96 +0.09 50 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 1.04 +0.09 50 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.25 +0.10 51 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.51 +0.14 58 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.74 +0.14 60 0 75 0
30DEC26 6.00 P 0.00 0.00 0.00 1.98 +0.15 63 0 43 0
30DEC26 6.25 P 0.00 0.00 0.00 2.22 +0.15 65 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.41 +0.11 0 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.66 +0.12 0 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.91 +0.14 0 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 3.16 +0.14 0 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.41 +0.15 0 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.66 +0.15 0 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.91 +0.15 0 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 4.16 +0.16 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.41 +0.16 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.66 +0.16 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.91 +0.16 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.16 +0.16 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.41 +0.16 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.66 +0.16 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.91 +0.16 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.41 +0.16 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.91 +0.16 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.41 +0.16 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.91 +0.16 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.41 +0.16 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.91 +0.16 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.41 +0.16 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.10 +0.02 53 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.12 +0.02 52 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.14 +0.03 52 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.17 +0.03 52 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.20 +0.04 52 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.23 +0.04 52 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.27 +0.05 53 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.31 +0.06 53 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.35 +0.05 53 0 2 0
30MAR27 3.70 P 0.00 0.00 0.00 0.39 +0.05 52 0 15 0
30MAR27 3.80 P 0.40 0.40 0.40 0.44 +0.06 53 15 29 +15
30MAR27 3.90 P 0.45 0.45 0.45 0.49 +0.07 53 15 15 +15
30MAR27 4.00 P 0.00 0.00 0.00 0.54 +0.07 53 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.60 +0.08 53 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.66 +0.08 53 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.73 +0.09 54 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.79 +0.09 54 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.83 +0.06 52 0 161 0
30MAR27 4.60 P 0.00 0.00 0.00 0.90 +0.07 52 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 0.97 +0.07 52 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 1.05 +0.08 53 0 65 0
30MAR27 4.90 P 0.00 0.00 0.00 1.12 +0.08 53 0 255 0
30MAR27 5.00 P 0.00 0.00 0.00 1.20 +0.08 53 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.40 +0.09 54 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.60 +0.09 54 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.82 +0.10 55 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 2.07 +0.13 59 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.30 +0.14 61 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.53 +0.14 62 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.77 +0.14 63 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.94 +0.09 54 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.18 +0.09 54 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.41 +0.15 0 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.66 +0.15 0 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.92 +0.16 58 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.16 +0.16 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.41 +0.16 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.66 +0.16 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.91 +0.16 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.16 +0.16 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.41 +0.16 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.66 +0.16 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.91 +0.16 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.41 +0.16 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.91 +0.16 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.14 +0.03 52 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.16 +0.03 52 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.19 +0.04 52 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.22 +0.04 52 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.25 +0.04 52 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.28 +0.04 52 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.32 +0.04 52 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.36 +0.05 52 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.41 +0.06 53 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.45 +0.05 52 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.50 +0.05 53 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.55 +0.06 52 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.60 +0.06 52 0 2 0
29JUN27 4.00 P 0.63 0.63 0.63 0.64 +0.05 51 1 78 +1
29JUN27 4.10 P 0.00 0.00 0.00 0.72 +0.07 53 0 2 0
29JUN27 4.20 P 0.00 0.00 0.00 0.78 +0.08 53 0 74 0
29JUN27 4.30 P 0.00 0.00 0.00 0.84 +0.08 53 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.91 +0.09 54 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.96 +0.07 53 0 42 0
29JUN27 4.60 P 0.00 0.00 0.00 1.02 +0.07 52 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.09 +0.07 52 0 45 0
29JUN27 4.80 P 0.00 0.00 0.00 1.16 +0.07 53 0 90 0
29JUN27 4.90 P 0.00 0.00 0.00 1.23 +0.07 53 0 91 0
29JUN27 5.00 P 0.00 0.00 0.00 1.31 +0.08 53 0 15 0
29JUN27 5.25 P 0.00 0.00 0.00 1.50 +0.09 53 0 15 0
29JUN27 5.50 P 0.00 0.00 0.00 1.70 +0.09 54 0 15 0
29JUN27 5.75 P 0.00 0.00 0.00 1.90 +0.09 54 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.13 +0.17 56 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.34 +0.17 55 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.57 +0.18 56 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.79 +0.16 57 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.02 +0.17 57 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 3.21 +0.12 52 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 3.45 +0.16 53 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.69 +0.16 53 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.93 +0.16 53 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.32 +0.04 52 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.36 +0.04 52 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.40 +0.05 52 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.43 +0.04 51 0 10 0
29SEP27 3.50 P 0.00 0.00 0.00 0.49 +0.06 52 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.53 +0.04 52 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.59 +0.05 52 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.64 +0.05 52 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.69 +0.04 52 0 60 0
29SEP27 4.00 P 0.00 0.00 0.00 0.75 +0.06 52 0 30 0
29SEP27 4.10 P 0.00 0.00 0.00 0.81 +0.07 53 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.87 +0.07 53 0 5 0
29SEP27 4.30 P 0.00 0.00 0.00 0.93 +0.07 53 0 1 0
29SEP27 4.40 P 0.00 0.00 0.00 1.00 +0.08 53 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.06 +0.08 53 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.13 +0.08 53 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.20 +0.08 53 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.26 +0.08 53 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.33 +0.08 53 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.41 +0.11 53 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.61 +0.13 54 0 8 0
29SEP27 5.50 P 0.00 0.00 0.00 1.77 +0.10 53 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 1.96 +0.10 52 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.17 +0.12 52 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.37 +0.11 52 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.59 +0.12 52 0 0 0
TOTAL PUT 465 30,100 -261
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 64.35 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.85 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.36 0.00 113 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.86 0.00 104 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.36 -0.01 95 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.86 -0.01 82 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.36 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.86 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.36 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.87 0.00 75 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.37 -0.01 68 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 36.87 -0.01 61 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.37 -0.01 51 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.87 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.37 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.87 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.38 -0.01 42 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.88 -0.01 37 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.38 -0.01 31 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.88 -0.01 24 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.38 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.88 -0.01 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.38 -0.02 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.89 -0.01 12 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.39 -0.01 8 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 1.90 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.18 -0.02 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 11 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.36 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.88 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.40 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.92 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.44 -0.01 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.96 -0.01 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.49 -0.01 5 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.03 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.65 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.51 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.84 -0.02 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.78 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.26 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.07 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
TOTAL CALL 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 0.81 -0.01 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.13 -0.01 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.51 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.45 -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$ 103.100
29SEP26 50.00 C 0.00 0.00 0.00 53.13 +0.70 151 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 50.63 +0.70 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 48.13 +0.69 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 45.63 +0.69 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 43.35 +0.91 201 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 40.86 +0.92 189 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 38.36 +0.92 176 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 35.85 +0.91 162 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 33.35 +0.90 149 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 30.86 +0.91 138 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 28.36 +0.91 127 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 25.86 +0.91 116 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 23.37 +0.92 105 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 20.88 +0.97 95 0 212 0
29SEP26 85.00 C 0.00 0.00 0.00 18.12 +0.68 0 0 494 0
29SEP26 87.50 C 0.00 0.00 0.00 15.66 +0.68 46 0 168 0
29SEP26 90.00 C 14.50 14.50 14.50 13.30 +0.37 58 2 303 0
29SEP26 92.50 C 0.00 0.00 0.00 10.74 +0.61 43 0 69 0
29SEP26 95.00 C 0.00 0.00 0.00 8.40 +0.40 43 0 197 0
29SEP26 97.50 C 7.50 7.50 7.00 6.24 +0.24 43 4 583 -2
29SEP26 100.00 C 5.00 5.00 5.00 4.37 +0.07 44 20 1,542 +7
29SEP26 102.50 C 4.00 4.00 3.80 2.93 -0.08 45 41 88 +6
29SEP26 105.00 C 2.45 2.81 2.00 1.77 -0.09 45 91 113 -80
29SEP26 107.50 C 1.58 1.58 1.58 0.99 -0.16 44 1 240 0
29SEP26 110.00 C 0.79 1.10 0.60 0.51 -0.16 44 177 428 -8
29SEP26 112.50 C 0.47 0.56 0.47 0.24 -0.12 44 32 249 +2
29SEP26 115.00 C 0.26 0.26 0.26 0.11 -0.07 44 15 128 -10
29SEP26 117.50 C 0.00 0.00 0.00 0.04 -0.05 44 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 209 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 52 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 39 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 61 0 688 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 66 0 40 0
29OCT26 57.50 C 0.00 0.00 0.00 45.77 +0.72 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 43.35 +0.77 74 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 40.86 +0.74 69 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 38.37 +0.74 64 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 35.91 +0.71 63 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 33.44 +0.71 60 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 30.94 +0.71 54 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 28.61 +0.72 58 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 26.14 +0.72 54 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 23.75 +0.68 52 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 21.36 +0.73 49 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 19.08 +0.92 48 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 16.66 +0.41 44 0 19 0
29OCT26 90.00 C 0.00 0.00 0.00 14.56 +0.33 44 0 61 0
29OCT26 92.50 C 0.00 0.00 0.00 12.59 +0.25 44 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 10.77 +0.17 44 0 18 0
29OCT26 97.50 C 0.00 0.00 0.00 9.11 +0.10 44 0 25 0
29OCT26 100.00 C 0.00 0.00 0.00 7.61 +0.01 44 0 250 0
29OCT26 102.50 C 0.00 0.00 0.00 6.33 -0.06 45 0 40 0
29OCT26 105.00 C 5.65 5.65 5.65 5.29 +0.20 45 5 18 -1
29OCT26 107.50 C 0.00 0.00 0.00 4.27 -0.11 45 0 50 0
29OCT26 110.00 C 0.00 0.00 0.00 3.41 -0.08 45 0 78 0
29OCT26 112.50 C 0.00 0.00 0.00 2.69 -0.15 45 0 79 0
29OCT26 115.00 C 3.00 3.00 2.50 2.10 -0.16 45 21 46 +20
29OCT26 117.50 C 2.43 2.43 2.43 1.62 -0.16 45 1 16 0
29OCT26 120.00 C 1.72 1.72 1.72 1.24 -0.15 45 1 75 -1
29OCT26 122.50 C 0.00 0.00 0.00 0.94 -0.13 45 0 0 0
29OCT26 125.00 C 1.06 1.08 1.06 0.70 -0.12 44 41 91 0
29OCT26 127.50 C 0.00 0.00 0.00 0.52 -0.11 44 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 0.37 -0.10 44 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.28 -0.08 44 0 4 0
27NOV26 62.50 C 0.00 0.00 0.00 41.11 +0.99 59 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 38.67 +1.04 57 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 36.30 +1.07 57 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 33.88 +1.12 55 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 31.49 +1.08 53 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 29.13 +0.95 52 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 26.83 +0.93 51 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 24.53 +0.79 49 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 22.36 +0.75 48 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 20.28 +0.75 48 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 18.30 +0.70 48 0 1 0
27NOV26 90.00 C 0.00 0.00 0.00 16.33 +0.38 47 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 14.58 +0.34 47 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 12.95 +0.29 47 0 4 0
27NOV26 97.50 C 0.00 0.00 0.00 11.44 +0.30 47 0 100 0
27NOV26 100.00 C 0.00 0.00 0.00 10.24 +0.46 48 0 100 0
27NOV26 102.50 C 0.00 0.00 0.00 8.96 +0.38 48 0 25 0
27NOV26 105.00 C 0.00 0.00 0.00 7.81 +0.28 48 0 25 0
27NOV26 107.50 C 0.00 0.00 0.00 6.83 +0.24 48 0 1 0
27NOV26 110.00 C 0.00 0.00 0.00 5.89 +0.14 48 0 31 0
27NOV26 112.50 C 0.00 0.00 0.00 5.06 +0.05 48 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 4.32 +0.03 48 0 4 0
27NOV26 117.50 C 0.00 0.00 0.00 3.68 +0.01 47 0 2 0
27NOV26 120.00 C 0.00 0.00 0.00 3.12 0.00 47 0 59 0
27NOV26 122.50 C 0.00 0.00 0.00 2.63 +0.06 47 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 2.15 -0.02 47 0 1 0
27NOV26 127.50 C 0.00 0.00 0.00 1.80 -0.02 47 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 1.51 -0.02 47 0 6 0
27NOV26 132.50 C 0.00 0.00 0.00 1.25 -0.03 47 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 53.66 +0.74 66 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 51.20 +0.70 63 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 48.74 +0.68 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 46.30 +0.68 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 43.93 +0.75 58 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 41.56 +0.88 57 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 39.16 +0.97 55 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 36.81 +0.99 54 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 34.47 +0.97 53 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 32.17 +0.95 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.92 +0.93 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 27.74 +0.90 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.62 +0.88 49 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 23.62 +0.89 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.69 +0.87 48 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 19.83 +0.78 48 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 18.03 +0.69 48 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 16.36 +0.46 47 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 14.83 +0.42 47 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 13.41 +0.33 47 0 31 0
30DEC26 100.00 C 0.00 0.00 0.00 12.20 +0.54 48 0 1,297 0
30DEC26 102.50 C 0.00 0.00 0.00 10.98 +0.47 48 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 9.87 +0.34 48 0 52 0
30DEC26 107.50 C 0.00 0.00 0.00 8.69 +0.21 47 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 7.95 +0.36 48 0 41 0
30DEC26 112.50 C 0.00 0.00 0.00 7.12 +0.32 48 0 91 0
30DEC26 115.00 C 0.00 0.00 0.00 6.32 +0.22 48 0 37 0
30DEC26 117.50 C 0.00 0.00 0.00 5.60 +0.20 48 0 520 0
30DEC26 120.00 C 5.96 5.96 5.96 4.95 +0.18 48 4 7 +4
30DEC26 122.50 C 0.00 0.00 0.00 4.36 +0.16 48 0 0 0
30DEC26 125.00 C 4.50 4.50 4.50 3.84 +0.14 48 15 16 +15
30DEC26 127.50 C 0.00 0.00 0.00 3.37 +0.12 48 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 2.96 +0.12 48 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 2.52 +0.03 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 54.56 +1.09 62 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 52.20 +1.12 61 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 49.84 +1.11 59 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 47.50 +1.10 57 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 45.20 +1.10 55 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 42.93 +0.82 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 40.72 +0.82 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 38.54 +0.79 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 36.42 +0.75 51 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 34.35 +0.74 51 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 32.36 +0.75 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 30.42 +0.71 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.59 +0.76 50 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 26.81 +0.75 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 25.11 +0.71 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 23.49 +0.70 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.93 +0.63 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 20.49 +0.66 49 0 26 0
30MAR27 95.00 C 0.00 0.00 0.00 19.11 +0.66 49 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 17.80 +0.53 49 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 16.59 +0.44 49 0 5 0
30MAR27 102.50 C 0.00 0.00 0.00 15.69 +0.63 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 14.61 +0.60 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 13.61 +0.57 50 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 12.68 +0.54 50 0 10 0
30MAR27 112.50 C 0.00 0.00 0.00 11.80 +0.50 50 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 10.99 +0.47 50 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 10.19 +0.45 50 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 9.44 +0.44 50 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 8.73 +0.41 50 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 8.08 +0.40 50 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 7.47 +0.38 50 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 6.90 +0.36 49 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 6.37 +0.34 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 55.56 +1.08 60 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 53.27 +1.08 58 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 51.04 +1.08 57 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 48.80 +0.81 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 46.61 +0.74 54 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 44.50 +0.73 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 42.51 +0.78 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 40.47 +0.73 52 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 38.57 +0.75 52 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 36.67 +0.72 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 34.86 +0.76 51 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 33.09 +0.72 51 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 31.39 +0.69 50 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 29.79 +0.73 50 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 28.23 +0.72 50 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 26.69 +0.58 50 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 25.31 +0.58 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 23.96 +0.56 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 22.68 +0.53 50 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 21.45 +0.29 50 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 20.50 +0.47 50 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 19.43 +0.47 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 18.32 +0.43 50 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 17.40 +0.42 50 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 16.48 +0.40 50 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 15.56 +0.35 50 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 14.68 +0.32 50 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 13.85 +0.24 50 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 13.07 +0.22 50 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 12.32 +0.20 50 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 11.62 +0.19 50 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 10.95 +0.18 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.33 +0.17 50 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 9.73 +0.16 50 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 40.68 +0.74 53 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 38.96 +0.75 52 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 37.26 +0.62 52 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 35.62 +0.69 52 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 34.06 +0.68 51 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 32.55 +0.66 51 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 31.10 +0.63 51 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 29.72 +0.61 51 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 28.38 +0.58 51 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 27.12 +0.57 51 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 25.90 +0.54 51 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 24.75 +0.31 51 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 23.66 +0.31 51 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 22.53 +0.22 51 0 200 0
29SEP27 105.00 C 0.00 0.00 0.00 21.53 +0.20 51 0 200 0
29SEP27 107.50 C 0.00 0.00 0.00 20.58 +0.19 51 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 19.72 +0.41 51 0 22 0
29SEP27 112.50 C 0.00 0.00 0.00 18.81 +0.21 51 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 17.93 +0.19 51 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 17.10 +0.18 51 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 16.30 +0.16 51 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 15.55 +0.28 51 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 14.82 +0.20 51 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 14.13 +0.13 50 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 13.47 +0.12 50 0 0 0
TOTAL CALL 471 11,457 -48
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 181 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 170 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 159 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 149 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 139 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 129 0 6 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 119 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 110 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1,341 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 93 0 99 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 84 0 283 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 76 0 299 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,126 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 232 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 53 0 204 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 -0.03 46 0 89 0
29SEP26 90.00 P 0.05 0.05 0.04 0.03 -0.07 45 76 434 +12
29SEP26 92.50 P 0.00 0.00 0.00 0.09 -0.16 44 0 73 0
29SEP26 95.00 P 0.32 0.34 0.32 0.26 -0.26 44 2 109 -1
29SEP26 97.50 P 0.58 0.58 0.58 0.57 -0.44 43 120 204 -42
29SEP26 100.00 P 1.14 1.37 0.77 1.22 -0.56 44 178 1,195 +52
29SEP26 102.50 P 1.73 1.73 1.73 2.13 -0.73 42 23 1,057 +23
29SEP26 105.00 P 2.88 3.60 2.48 3.57 -0.85 44 46 62 +45
29SEP26 107.50 P 0.00 0.00 0.00 5.31 -0.87 44 0 88 0
29SEP26 110.00 P 0.00 0.00 0.00 7.34 -0.85 44 0 60 0
29SEP26 112.50 P 0.00 0.00 0.00 9.59 -0.81 44 0 52 0
29SEP26 115.00 P 0.00 0.00 0.00 11.96 -0.77 43 0 15 0
29SEP26 117.50 P 0.00 0.00 0.00 14.41 -0.74 43 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 17.04 -0.57 64 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 19.40 -1.20 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 21.98 -1.13 72 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 24.50 -1.07 80 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 26.90 -1.20 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 29.48 -1.12 90 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 34 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 20 0
29OCT26 70.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 20 0
29OCT26 72.50 P 0.00 0.00 0.00 0.03 -0.02 45 0 18 0
29OCT26 75.00 P 0.00 0.00 0.00 0.06 -0.04 45 0 76 0
29OCT26 77.50 P 0.00 0.00 0.00 0.10 -0.07 44 0 50 0
29OCT26 80.00 P 0.35 0.35 0.35 0.18 -0.11 44 1 309 +1
29OCT26 82.50 P 0.00 0.00 0.00 0.32 -0.16 44 0 205 0
29OCT26 85.00 P 0.55 0.70 0.55 0.53 -0.21 45 3 74 -1
29OCT26 87.50 P 0.00 0.00 0.00 0.82 -0.27 45 0 121 0
29OCT26 90.00 P 0.00 0.00 0.00 1.23 -0.28 45 0 101 0
29OCT26 92.50 P 1.59 1.59 1.59 1.77 -0.33 45 2 50 0
29OCT26 95.00 P 2.37 2.37 2.37 2.41 -0.42 44 1 39 0
29OCT26 97.50 P 3.20 3.20 3.18 3.21 -0.50 44 2 21 +1
29OCT26 100.00 P 0.00 0.00 0.00 4.22 -0.52 44 0 24 0
29OCT26 102.50 P 0.00 0.00 0.00 5.41 -0.57 44 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 6.88 -0.78 45 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 8.33 -0.74 45 0 30 0
29OCT26 110.00 P 0.00 0.00 0.00 9.92 -0.83 44 0 30 0
29OCT26 112.50 P 0.00 0.00 0.00 11.71 -1.01 44 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 13.65 -0.85 44 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 15.70 -1.32 44 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 18.26 -0.86 49 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 20.49 -1.00 50 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 22.78 -0.48 51 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 25.06 -1.17 51 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 27.36 -0.74 51 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 29.74 -0.86 52 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.03 -0.02 47 0 12 0
27NOV26 65.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.10 -0.03 47 0 58 0
27NOV26 70.00 P 0.00 0.00 0.00 0.17 -0.04 47 0 71 0
27NOV26 72.50 P 0.00 0.00 0.00 0.27 -0.06 47 0 27 0
27NOV26 75.00 P 0.00 0.00 0.00 0.41 -0.09 47 0 13 0
27NOV26 77.50 P 0.00 0.00 0.00 0.60 -0.13 47 0 80 0
27NOV26 80.00 P 1.00 1.01 1.00 0.87 -0.15 47 2 94 -1
27NOV26 82.50 P 1.25 1.26 1.25 1.22 -0.19 47 5 45 +4
27NOV26 85.00 P 0.00 0.00 0.00 1.65 -0.13 47 0 45 0
27NOV26 87.50 P 0.00 0.00 0.00 2.15 -0.17 47 0 277 0
27NOV26 90.00 P 0.00 0.00 0.00 2.75 -0.22 47 0 260 0
27NOV26 92.50 P 0.00 0.00 0.00 3.47 -0.28 47 0 206 0
27NOV26 95.00 P 4.50 4.50 4.50 4.32 -0.31 47 1 3 +1
27NOV26 97.50 P 0.00 0.00 0.00 5.30 -0.37 46 0 1 0
27NOV26 100.00 P 0.00 0.00 0.00 6.29 -0.57 46 0 15 0
27NOV26 102.50 P 7.50 7.50 7.50 7.63 -0.56 46 1 15 -1
27NOV26 105.00 P 0.00 0.00 0.00 9.04 -0.62 47 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 10.63 -0.47 48 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 12.11 -0.61 47 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 13.78 -0.86 47 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 15.58 -1.14 47 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 17.45 -1.21 47 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 19.85 -0.81 50 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 21.93 -0.78 51 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 24.04 -0.82 51 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 26.19 -0.75 51 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 28.39 -0.73 51 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 30.61 -0.79 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 0.00 48 0 26 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.05 -0.02 47 0 17 0
30DEC26 60.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.14 -0.03 47 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.23 -0.03 47 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 0.35 -0.04 47 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 0.51 -0.05 47 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 0.72 -0.06 48 0 91 0
30DEC26 75.00 P 0.00 0.00 0.00 1.00 -0.07 48 0 31 0
30DEC26 77.50 P 0.00 0.00 0.00 1.34 -0.09 48 0 252 0
30DEC26 80.00 P 1.77 1.83 1.77 1.74 -0.11 48 20 228 +20
30DEC26 82.50 P 0.00 0.00 0.00 2.25 -0.14 48 0 73 0
30DEC26 85.00 P 2.53 2.53 2.53 2.76 -0.07 47 15 109 -15
30DEC26 87.50 P 0.00 0.00 0.00 3.32 -0.18 47 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 4.06 -0.25 47 0 735 0
30DEC26 92.50 P 0.00 0.00 0.00 4.91 -0.26 47 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 5.86 -0.34 46 0 43 0
30DEC26 97.50 P 0.00 0.00 0.00 6.92 -0.37 47 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 8.09 -0.42 47 0 1,250 0
30DEC26 102.50 P 0.00 0.00 0.00 9.37 -0.48 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 10.76 -0.61 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 12.30 -0.61 47 0 500 0
30DEC26 110.00 P 0.00 0.00 0.00 13.89 -0.81 47 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 15.71 -0.55 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 17.53 -0.71 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 19.20 -0.93 48 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 21.11 -0.92 48 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 23.25 -0.83 49 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 25.07 -1.04 49 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 27.15 -1.04 49 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 29.48 -0.85 50 0 0 0
30DEC26 132.50 P 31.00 31.00 29.50 31.65 -0.85 51 2 3 +2
30MAR27 50.00 P 0.00 0.00 0.00 0.17 +0.01 49 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.25 0.00 49 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.36 +0.01 49 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 0.50 0.00 49 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 0.69 +0.01 49 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.90 0.00 49 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 1.19 0.00 49 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 1.50 -0.01 49 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 1.97 0.00 49 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.41 -0.01 49 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.89 -0.10 49 0 133 0
30MAR27 77.50 P 0.00 0.00 0.00 3.40 -0.17 49 0 62 0
30MAR27 80.00 P 0.00 0.00 0.00 4.01 -0.17 48 0 170 0
30MAR27 82.50 P 0.00 0.00 0.00 4.70 -0.18 48 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 5.50 -0.11 48 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 6.40 -0.11 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.34 -0.14 48 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 8.36 -0.18 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 9.46 -0.18 48 0 8 0
30MAR27 97.50 P 0.00 0.00 0.00 10.63 -0.22 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 11.88 -0.28 48 0 5 0
30MAR27 102.50 P 0.00 0.00 0.00 13.21 -0.29 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 14.61 -0.30 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 15.98 -0.49 48 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 18.08 -0.16 50 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 19.33 -0.57 48 0 15 0
30MAR27 115.00 P 0.00 0.00 0.00 20.85 -0.76 48 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 22.60 -0.79 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.58 -0.63 49 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 26.43 -0.66 49 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 28.33 -0.70 49 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 30.26 -0.74 50 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 32.25 -0.72 50 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 34.25 -0.75 50 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.53 -0.04 49 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 0.72 -0.05 49 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 0.94 -0.05 49 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.21 -0.08 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.53 -0.07 49 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 1.91 -0.10 49 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 2.33 -0.18 49 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 2.89 -0.10 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 3.40 -0.11 49 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 3.97 -0.12 49 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 4.60 -0.15 49 0 560 0
29JUN27 77.50 P 0.00 0.00 0.00 5.30 -0.16 49 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 6.08 -0.21 49 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 6.87 -0.23 48 0 302 0
29JUN27 85.00 P 0.00 0.00 0.00 7.75 -0.24 48 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 8.71 -0.28 48 0 3 0
29JUN27 90.00 P 0.00 0.00 0.00 9.77 -0.29 48 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.85 -0.29 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 11.96 -0.36 48 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 13.24 -0.37 48 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 14.68 -0.19 48 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 15.91 -0.47 48 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 17.36 -0.50 48 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 18.81 -0.48 48 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 20.38 -0.49 48 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 21.98 -0.51 48 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 23.81 -0.38 49 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 25.56 -0.56 49 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 27.81 -0.33 51 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 29.11 -0.62 49 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 30.98 -0.62 49 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 32.83 -0.65 49 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 34.75 -0.64 50 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 36.70 -0.61 50 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 4.74 -0.12 49 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 5.40 -0.19 49 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 6.14 -0.20 49 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 6.99 -0.21 49 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 7.86 -0.25 49 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 8.79 -0.23 49 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 9.71 -0.33 49 0 1 0
29SEP27 87.50 P 0.00 0.00 0.00 10.80 -0.33 48 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 11.89 -0.34 48 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 12.99 -0.35 48 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 14.23 -0.39 48 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 15.51 -0.40 48 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 16.81 -0.42 48 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 18.20 -0.45 48 0 200 0
29SEP27 105.00 P 0.00 0.00 0.00 19.65 -0.41 48 0 200 0
29SEP27 107.50 P 0.00 0.00 0.00 21.16 -0.43 48 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 22.76 -0.76 48 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 24.36 -0.80 49 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 26.08 -0.77 49 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 27.85 -0.57 49 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 29.64 -0.47 49 0 2 0
29SEP27 122.50 P 0.00 0.00 0.00 31.40 -0.52 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 33.23 -0.50 50 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 35.09 -0.51 50 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 36.54 -0.96 49 0 0 0
TOTAL PUT 500 15,505 +100
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 106.500
25SEP26 85.00 C 0.00 0.00 0.00 21.52 +1.09 0 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 20.52 +1.09 0 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 19.52 +1.09 0 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 18.52 +1.09 0 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 17.52 +1.09 0 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 16.52 +1.09 0 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 15.52 +1.09 0 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 14.52 +1.09 0 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 13.52 +1.09 0 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 12.52 +1.09 0 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 11.52 +1.09 0 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 10.52 +1.08 0 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 9.53 +1.09 40 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 8.53 +1.07 36 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 7.53 +1.04 31 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 6.55 +1.00 34 0 0 0
25SEP26 101.00 C 0.00 0.00 0.00 5.58 +0.93 34 0 0 0
25SEP26 102.00 C 0.00 0.00 0.00 4.71 +0.93 38 0 0 0
25SEP26 103.00 C 0.00 0.00 0.00 3.81 +0.81 36 0 15 0
25SEP26 104.00 C 0.00 0.00 0.00 2.96 +0.65 35 0 30 0
25SEP26 105.00 C 0.00 0.00 0.00 2.19 +0.48 33 0 15 0
25SEP26 106.00 C 1.64 1.64 1.64 1.58 +0.36 33 13 64 +5
25SEP26 107.00 C 1.40 1.40 1.21 1.09 +0.25 34 36 87 +36
25SEP26 108.00 C 0.76 1.09 0.76 0.72 +0.12 34 27 30 +10
25SEP26 109.00 C 0.47 0.47 0.47 0.46 +0.08 34 3 103 0
25SEP26 110.00 C 0.40 0.40 0.40 0.27 +0.03 34 10 63 -10
25SEP26 111.00 C 0.27 0.27 0.27 0.15 +0.01 34 2 84 -2
25SEP26 112.00 C 0.00 0.00 0.00 0.08 0.00 34 0 40 0
25SEP26 113.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 15 0
25SEP26 114.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 19 0
25SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 28 0
25SEP26 116.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
25SEP26 117.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
25SEP26 118.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 119.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
25SEP26 121.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 122.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 64.52 +1.09 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 63.52 +1.09 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 62.53 +1.10 203 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 61.53 +1.10 196 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 60.53 +1.10 189 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 59.53 +1.10 182 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 58.53 +1.10 174 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 57.53 +1.10 166 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 56.53 +1.10 157 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 54.03 +1.10 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 51.53 +1.09 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 49.03 +1.09 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 46.53 +1.09 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 44.04 +1.10 124 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 41.54 +1.10 111 0 200 0
29SEP26 67.50 C 0.00 0.00 0.00 39.04 +1.10 96 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 36.54 +1.09 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.04 +1.09 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 31.54 +1.14 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 29.04 +1.09 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 26.55 +1.10 69 0 0 0
29SEP26 82.50 C 24.63 24.73 23.84 24.05 +1.10 59 135 135 +135
29SEP26 85.00 C 0.00 0.00 0.00 21.55 +1.09 49 0 15 0
29SEP26 87.50 C 0.00 0.00 0.00 19.05 +1.09 0 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 16.55 +1.09 0 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 14.05 +1.09 0 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 11.56 +1.08 31 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 9.09 +1.05 31 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 6.69 +0.95 30 280 1,510 +280
29SEP26 102.50 C 0.00 0.00 0.00 4.55 +0.86 32 0 868 0
29SEP26 105.00 C 3.00 3.00 2.50 2.66 +0.56 30 24 1,154 -17
29SEP26 107.50 C 1.38 1.90 1.30 1.39 +0.28 30 352 1,585 +240
29SEP26 110.00 C 0.67 0.99 0.63 0.64 +0.16 31 1,054 3,788 +325
29SEP26 112.50 C 0.32 0.48 0.31 0.24 +0.06 31 1,034 1,807 +511
29SEP26 115.00 C 0.20 0.24 0.20 0.08 +0.02 31 30 6,622 +15
29SEP26 117.50 C 0.14 0.14 0.14 0.02 0.00 31 19 4,514 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 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 44 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 0.04 0.04 0.04 0.01 0.00 53 4 3,994 -4
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,701 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 62 0 428 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 66 0 257 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3,435 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 75 0 417 0
29SEP26 145.00 C 0.03 0.03 0.03 0.01 0.00 79 2 604 +1
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 83 0 643 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 86 0 737 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 90 0 130 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 94 0 228 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 97 0 75 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 101 0 116 0
29SEP26 162.50 C 0.01 0.01 0.01 0.01 0.00 104 1 168 0
29SEP26 165.00 C 0.01 0.01 0.01 0.01 0.00 108 2 279 0
29SEP26 167.50 C 0.01 0.01 0.01 0.01 0.00 111 4 163 0
29SEP26 170.00 C 0.01 0.01 0.01 0.01 0.00 114 4 96 +4
29SEP26 172.50 C 0.01 0.01 0.01 0.01 0.00 117 2 39 +2
29SEP26 175.00 C 0.01 0.01 0.01 0.01 0.00 120 1 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 124 0 25 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 127 0 584 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 130 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 132 0 112 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 149 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 154 0 20 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 159 0 7 0
02OCT26 85.00 C 0.00 0.00 0.00 21.57 +1.09 0 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 20.52 +1.04 0 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 19.53 +1.05 0 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 18.55 +1.07 0 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 17.57 +1.09 0 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 16.57 +1.09 0 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 15.58 +1.09 34 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 14.58 +1.09 31 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 13.58 +1.08 28 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 12.59 +1.08 31 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 11.60 +1.06 30 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 10.61 +1.04 29 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 9.64 +1.02 30 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 8.68 +0.98 30 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 7.74 +0.94 30 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 6.83 +0.88 30 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 5.96 +0.82 30 0 0 0
02OCT26 102.00 C 0.00 0.00 0.00 5.13 +0.75 30 0 0 0
02OCT26 103.00 C 0.00 0.00 0.00 4.46 +0.80 32 0 0 0
02OCT26 104.00 C 0.00 0.00 0.00 3.70 +0.67 31 0 0 0
02OCT26 105.00 C 0.00 0.00 0.00 3.04 +0.57 30 0 0 0
02OCT26 106.00 C 2.31 2.31 2.31 2.47 +0.48 30 2 17 +2
02OCT26 107.00 C 2.21 2.23 2.21 1.97 +0.39 30 20 30 +15
02OCT26 108.00 C 0.00 0.00 0.00 1.53 +0.27 30 0 0 0
02OCT26 109.00 C 1.17 1.17 1.17 1.20 +0.22 30 15 15 +15
02OCT26 110.00 C 1.00 1.09 0.90 0.90 +0.17 30 14 13 +13
02OCT26 111.00 C 0.89 0.89 0.89 0.67 +0.13 30 6 6 +6
02OCT26 112.00 C 0.00 0.00 0.00 0.48 +0.09 30 0 34 0
02OCT26 113.00 C 0.00 0.00 0.00 0.34 +0.06 30 0 15 0
02OCT26 114.00 C 0.00 0.00 0.00 0.24 +0.04 30 0 15 0
02OCT26 115.00 C 0.33 0.33 0.33 0.16 +0.02 30 8 15 0
02OCT26 116.00 C 0.27 0.27 0.27 0.11 +0.02 30 2 2 +2
02OCT26 117.00 C 0.17 0.17 0.17 0.07 +0.01 30 17 17 +17
02OCT26 118.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
02OCT26 119.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
02OCT26 120.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
02OCT26 121.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
02OCT26 122.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
02OCT26 123.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
02OCT26 124.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 64.55 +1.09 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 63.63 +1.17 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 62.55 +1.08 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 61.55 +1.08 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 60.57 +1.10 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 59.56 +1.08 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 58.56 +1.08 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 57.58 +1.10 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 56.57 +1.08 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 54.09 +1.10 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 51.60 +1.10 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 49.11 +1.10 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 46.62 +1.10 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 44.13 +1.09 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 41.64 +1.09 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 39.14 +1.08 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 36.65 +1.08 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 34.18 +1.09 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 31.69 +1.08 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 29.27 +1.12 42 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 26.83 +1.14 43 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 24.37 +1.12 41 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 21.94 +1.12 40 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 19.52 +1.23 38 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 16.93 +1.02 30 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 14.59 +0.97 30 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 12.35 +0.91 30 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 10.25 +0.83 30 0 26 0
29OCT26 100.00 C 9.00 9.00 9.00 8.32 +0.50 30 2 32 -1
29OCT26 102.50 C 0.00 0.00 0.00 6.69 +0.72 31 0 16 0
29OCT26 105.00 C 0.00 0.00 0.00 5.17 +0.60 31 0 433 0
29OCT26 107.50 C 4.12 4.12 3.85 3.89 +0.46 31 3 970 -2
29OCT26 110.00 C 3.11 3.11 2.85 2.85 +0.32 30 12 2,743 +1
29OCT26 112.50 C 2.10 2.46 2.09 2.09 +0.25 31 68 927 -10
29OCT26 115.00 C 1.58 1.80 1.50 1.46 +0.17 31 6 2,741 0
29OCT26 117.50 C 0.00 0.00 0.00 1.00 +0.12 31 2,000 2,495 +1,989
29OCT26 120.00 C 0.84 0.84 0.84 0.66 +0.08 31 11 1,517 +10
29OCT26 122.50 C 0.57 0.70 0.57 0.43 +0.05 31 18 752 +8
29OCT26 125.00 C 0.00 0.00 0.00 0.27 +0.03 31 0 362 0
29OCT26 127.50 C 0.37 0.37 0.37 0.17 +0.02 31 8 392 +2
29OCT26 130.00 C 0.29 0.29 0.29 0.10 +0.01 30 1 898 +1
29OCT26 132.50 C 0.21 0.21 0.21 0.06 0.00 30 3,035 3,409 +2,980
29OCT26 135.00 C 0.00 0.00 0.00 0.04 0.00 31 0 267 0
29OCT26 137.50 C 0.00 0.00 0.00 0.02 0.00 31 0 202 0
29OCT26 140.00 C 0.12 0.12 0.12 0.01 0.00 30 1 234 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 32 0 133 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 34 0 328 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 35 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 37 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 40 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 43 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 46 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 53 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 58 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 64.74 +1.28 75 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 63.67 +1.21 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 62.68 +1.21 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 61.69 +1.08 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 60.69 +1.22 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 59.78 +1.30 72 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 58.71 +1.23 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 57.72 +1.24 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 56.82 +1.33 72 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 54.24 +1.23 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 51.84 +1.31 62 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 49.28 +1.23 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 46.89 +1.34 58 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 44.43 +1.35 56 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 41.87 +1.24 43 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 39.42 +1.23 46 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 37.04 +1.28 50 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 34.61 +1.28 48 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 32.19 +1.28 47 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 29.78 +1.12 45 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 27.38 +1.29 44 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 24.98 +1.25 41 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 22.63 +1.23 40 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 20.30 +1.17 38 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 18.10 +1.19 37 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 15.78 +0.91 35 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 13.81 +0.86 35 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 11.98 +0.81 35 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 10.28 +0.45 35 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 8.82 +0.74 35 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 7.41 +0.66 35 0 116 0
27NOV26 107.50 C 0.00 0.00 0.00 6.20 +0.59 35 0 205 0
27NOV26 110.00 C 0.00 0.00 0.00 5.13 +0.51 35 0 330 0
27NOV26 112.50 C 0.00 0.00 0.00 4.24 +0.44 35 0 821 0
27NOV26 115.00 C 3.46 3.46 3.46 3.47 +0.35 35 24 2,462 0
27NOV26 117.50 C 3.01 3.01 2.74 2.79 +0.30 35 21 362 +9
27NOV26 120.00 C 2.55 2.55 2.55 2.22 +0.25 35 4 570 +4
27NOV26 122.50 C 1.84 1.84 1.84 1.76 +0.21 35 15 349 -14
27NOV26 125.00 C 1.54 1.54 1.54 1.38 +0.17 35 14 341 +4
27NOV26 127.50 C 0.00 0.00 0.00 1.07 +0.14 35 0 154 0
27NOV26 130.00 C 1.07 1.08 1.05 0.82 +0.11 35 78 564 -31
27NOV26 132.50 C 0.91 0.97 0.87 0.63 +0.09 35 58 619 -4
27NOV26 135.00 C 0.00 0.00 0.00 0.48 +0.07 35 0 141 0
27NOV26 137.50 C 0.00 0.00 0.00 0.36 +0.05 35 0 831 0
27NOV26 140.00 C 0.46 0.46 0.46 0.27 +0.04 35 1 415 0
27NOV26 142.50 C 0.00 0.00 0.00 0.20 +0.03 35 0 89 0
27NOV26 145.00 C 0.00 0.00 0.00 0.15 +0.02 35 0 166 0
27NOV26 147.50 C 0.00 0.00 0.00 0.11 +0.02 35 0 304 0
27NOV26 150.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 144 0
27NOV26 152.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 45 0
27NOV26 155.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 67 0
27NOV26 157.50 C 0.00 0.00 0.00 0.03 0.00 35 0 56 0
27NOV26 160.00 C 0.00 0.00 0.00 0.02 0.00 34 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 34 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 35 0 83 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 36 0 11 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 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 42 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 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 51 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 64.85 +1.26 59 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 63.92 +1.30 73 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 62.89 +1.28 65 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 61.90 +1.28 64 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 60.89 +1.23 57 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 59.90 +1.23 56 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 58.91 +1.25 56 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 57.96 +1.27 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 56.94 +1.23 56 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 54.47 +1.23 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 52.01 +1.23 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 49.54 +1.24 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 47.13 +1.26 53 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 44.67 +1.23 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 42.30 +1.28 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 39.88 +1.28 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.47 +1.28 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 35.06 +1.27 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.67 +1.27 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 30.27 +1.24 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.92 +1.23 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 25.58 +1.19 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 23.31 +1.18 38 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 21.13 +1.17 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.98 +1.23 36 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 16.71 +0.89 34 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 14.85 +0.84 34 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 13.11 +0.79 34 0 329 0
30DEC26 100.00 C 0.00 0.00 0.00 11.50 +0.41 34 0 900 0
30DEC26 102.50 C 9.95 9.95 9.95 10.13 +0.73 34 15 277 +15
30DEC26 105.00 C 0.00 0.00 0.00 8.76 +0.67 34 0 1,177 0
30DEC26 107.50 C 0.00 0.00 0.00 7.53 +0.60 34 0 661 0
30DEC26 110.00 C 0.00 0.00 0.00 6.46 +0.53 34 0 1,885 0
30DEC26 112.50 C 5.73 5.73 5.40 5.53 +0.50 34 28 701 -17
30DEC26 115.00 C 0.00 0.00 0.00 4.70 +0.41 34 0 2,313 0
30DEC26 117.50 C 0.00 0.00 0.00 3.97 +0.37 34 0 1,277 0
30DEC26 120.00 C 3.59 3.69 3.30 3.31 +0.31 34 92 2,114 -71
30DEC26 122.50 C 0.00 0.00 0.00 2.75 +0.27 34 0 540 0
30DEC26 125.00 C 0.00 0.00 0.00 2.27 +0.23 34 0 3,085 0
30DEC26 127.50 C 0.00 0.00 0.00 1.87 +0.20 34 0 401 0
30DEC26 130.00 C 1.80 1.80 1.79 1.53 +0.17 34 22 1,834 -2
30DEC26 132.50 C 1.49 1.49 1.49 1.24 +0.14 34 2 280 0
30DEC26 135.00 C 0.00 0.00 0.00 1.01 +0.12 34 0 329 0
30DEC26 137.50 C 0.00 0.00 0.00 0.81 +0.10 34 0 499 0
30DEC26 140.00 C 1.00 1.03 1.00 0.65 +0.08 34 9 2,304 +4
30DEC26 142.50 C 0.00 0.00 0.00 0.52 +0.06 34 0 305 0
30DEC26 145.00 C 0.70 0.70 0.70 0.42 +0.06 34 1 282 +1
30DEC26 147.50 C 0.00 0.00 0.00 0.33 +0.04 34 0 467 0
30DEC26 150.00 C 0.00 0.00 0.00 0.26 +0.03 34 0 193 0
30DEC26 152.50 C 0.00 0.00 0.00 0.21 +0.03 34 0 196 0
30DEC26 155.00 C 0.00 0.00 0.00 0.16 +0.02 34 0 97 0
30DEC26 157.50 C 0.00 0.00 0.00 0.13 +0.02 34 0 67 0
30DEC26 160.00 C 0.41 0.41 0.41 0.10 +0.01 34 30 235 +30
30DEC26 162.50 C 0.00 0.00 0.00 0.08 +0.01 34 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 252 0
30DEC26 167.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 146 0
30DEC26 172.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 135 0
30DEC26 175.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1,430 0
30DEC26 180.00 C 0.00 0.00 0.00 0.01 0.00 33 0 116 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 34 0 89 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 34 0 287 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 65.36 +1.00 63 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 64.42 +1.11 63 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 63.42 +1.09 61 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 62.44 +1.08 60 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 61.48 +1.09 60 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 60.51 +1.09 59 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 59.54 +1.08 58 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 58.58 +1.08 57 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 57.61 +1.00 56 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 55.22 +1.28 55 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 52.81 +1.03 53 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 50.43 +1.25 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 48.05 +1.24 50 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 45.68 +1.24 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 43.35 +1.25 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 40.97 +1.22 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 38.65 +1.23 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 36.34 +1.22 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 34.06 +1.20 41 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 31.83 +1.19 40 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 29.64 +1.17 39 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 27.51 +1.14 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 25.45 +1.12 37 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 23.47 +1.09 37 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.58 +0.81 36 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 19.40 +0.82 34 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 17.75 +0.79 34 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 16.19 +0.75 34 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 14.72 +0.28 34 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 13.62 +0.76 35 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 12.30 +0.70 35 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 11.09 +0.65 35 0 223 0
30MAR27 110.00 C 0.00 0.00 0.00 9.94 +0.55 35 0 1,174 0
30MAR27 112.50 C 0.00 0.00 0.00 8.94 +0.49 35 0 132 0
30MAR27 115.00 C 0.00 0.00 0.00 8.02 +0.43 35 0 613 0
30MAR27 117.50 C 0.00 0.00 0.00 7.22 +0.41 35 0 502 0
30MAR27 120.00 C 0.00 0.00 0.00 6.48 +0.39 35 0 283 0
30MAR27 122.50 C 0.00 0.00 0.00 5.78 +0.37 35 0 61 0
30MAR27 125.00 C 0.00 0.00 0.00 5.14 +0.34 35 0 1,262 0
30MAR27 127.50 C 0.00 0.00 0.00 4.56 +0.31 35 0 152 0
30MAR27 130.00 C 0.00 0.00 0.00 4.03 +0.27 35 0 915 0
30MAR27 132.50 C 0.00 0.00 0.00 3.57 +0.26 35 0 134 0
30MAR27 135.00 C 0.00 0.00 0.00 3.15 +0.23 35 0 187 0
30MAR27 137.50 C 0.00 0.00 0.00 2.69 +0.12 34 0 83 0
30MAR27 140.00 C 0.00 0.00 0.00 2.37 +0.11 34 0 1,135 0
30MAR27 142.50 C 1.89 1.89 1.89 2.08 +0.10 34 1 133 +1
30MAR27 145.00 C 0.00 0.00 0.00 1.83 +0.10 34 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 1.65 +0.13 35 0 44 0
30MAR27 150.00 C 0.00 0.00 0.00 1.40 +0.07 34 0 85 0
30MAR27 152.50 C 0.00 0.00 0.00 1.22 +0.06 34 0 1 0
30MAR27 155.00 C 0.00 0.00 0.00 1.07 +0.06 34 0 58 0
30MAR27 157.50 C 0.00 0.00 0.00 0.93 +0.05 34 0 31 0
30MAR27 160.00 C 0.00 0.00 0.00 0.81 +0.05 34 0 122 0
30MAR27 162.50 C 0.00 0.00 0.00 0.71 +0.04 34 0 263 0
30MAR27 165.00 C 0.00 0.00 0.00 0.62 +0.04 34 0 513 0
30MAR27 167.50 C 0.00 0.00 0.00 0.54 +0.04 34 0 1,131 0
30MAR27 170.00 C 0.00 0.00 0.00 0.47 +0.03 34 0 67 0
30MAR27 172.50 C 0.00 0.00 0.00 0.40 +0.02 34 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 0.35 +0.02 34 0 209 0
30MAR27 177.50 C 0.00 0.00 0.00 0.30 +0.02 34 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.26 +0.01 34 0 85 0
30MAR27 182.50 C 0.00 0.00 0.00 0.23 +0.02 34 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.20 +0.02 34 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.18 +0.02 35 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.15 +0.01 34 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.13 +0.01 34 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.12 +0.02 35 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.10 +0.01 34 0 45 0
30MAR27 200.00 C 0.00 0.00 0.00 0.09 +0.01 35 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.05 0.00 35 0 4 0
29JUN27 42.00 C 0.00 0.00 0.00 65.48 +1.12 66 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 64.52 +1.21 65 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 63.55 +1.22 64 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 62.58 +1.22 63 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 61.62 +1.23 62 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 60.66 +1.24 61 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 59.70 +1.24 60 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 58.73 +1.23 59 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 57.78 +1.17 58 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 55.40 +1.25 56 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 53.01 +1.23 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 50.65 +1.22 53 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 48.30 +1.21 51 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 45.95 +1.21 49 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 43.62 +1.20 48 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 41.31 +1.19 46 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 39.03 +1.18 45 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 36.82 +1.20 44 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 34.58 +1.16 42 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 32.44 +1.15 41 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 30.32 +1.09 40 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 28.29 +1.06 40 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 26.28 +0.98 39 0 24 0
29JUN27 87.50 C 0.00 0.00 0.00 24.44 +0.92 38 0 17 0
29JUN27 90.00 C 0.00 0.00 0.00 22.61 +0.86 38 0 38 0
29JUN27 92.50 C 0.00 0.00 0.00 20.95 +0.84 38 0 19 0
29JUN27 95.00 C 0.00 0.00 0.00 18.76 +0.80 35 0 61 0
29JUN27 97.50 C 0.00 0.00 0.00 17.31 +0.74 35 0 76 0
29JUN27 100.00 C 0.00 0.00 0.00 15.93 +0.26 35 0 55 0
29JUN27 102.50 C 0.00 0.00 0.00 15.03 +0.75 37 0 67 0
29JUN27 105.00 C 0.00 0.00 0.00 13.75 +0.57 36 0 130 0
29JUN27 107.50 C 0.00 0.00 0.00 12.69 +0.64 36 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 11.60 +0.57 36 0 101 0
29JUN27 112.50 C 0.00 0.00 0.00 10.63 +0.55 36 0 197 0
29JUN27 115.00 C 0.00 0.00 0.00 9.70 +0.55 36 0 137 0
29JUN27 117.50 C 0.00 0.00 0.00 8.84 +0.47 36 0 127 0
29JUN27 120.00 C 0.00 0.00 0.00 8.09 +0.46 36 0 92 0
29JUN27 122.50 C 0.00 0.00 0.00 7.35 +0.45 36 0 78 0
29JUN27 125.00 C 0.00 0.00 0.00 6.68 +0.37 36 0 167 0
29JUN27 127.50 C 0.00 0.00 0.00 6.11 +0.37 36 0 76 0
29JUN27 130.00 C 0.00 0.00 0.00 5.54 +0.37 36 0 73 0
29JUN27 132.50 C 0.00 0.00 0.00 5.00 +0.29 36 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 4.58 +0.29 36 0 45 0
29JUN27 137.50 C 0.00 0.00 0.00 4.15 +0.29 36 0 22 0
29JUN27 140.00 C 0.00 0.00 0.00 3.73 +0.24 36 0 34 0
29JUN27 142.50 C 0.00 0.00 0.00 3.31 +0.12 35 0 50 0
29JUN27 145.00 C 0.00 0.00 0.00 3.01 +0.13 35 0 30 0
29JUN27 147.50 C 0.00 0.00 0.00 2.71 +0.14 35 0 25 0
29JUN27 150.00 C 0.00 0.00 0.00 2.51 +0.16 36 0 42 0
29JUN27 152.50 C 0.00 0.00 0.00 2.23 +0.10 35 0 37 0
29JUN27 155.00 C 0.00 0.00 0.00 2.02 +0.10 35 0 39 0
29JUN27 157.50 C 0.00 0.00 0.00 1.81 +0.10 35 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 1.63 +0.07 35 0 30 0
29JUN27 162.50 C 2.06 2.20 2.06 1.49 +0.07 35 3 39 +3
29JUN27 165.00 C 2.06 2.06 2.06 1.35 +0.08 35 1 31 +1
29JUN27 167.50 C 0.00 0.00 0.00 1.21 +0.08 35 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 1.08 +0.05 35 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 0.99 +0.05 35 0 36 0
29JUN27 175.00 C 0.00 0.00 0.00 0.90 +0.06 35 0 17 0
29JUN27 177.50 C 0.00 0.00 0.00 0.80 +0.05 35 0 3 0
29JUN27 180.00 C 0.00 0.00 0.00 0.71 +0.03 35 0 60 0
29JUN27 182.50 C 0.00 0.00 0.00 0.65 +0.03 35 0 28 0
29JUN27 185.00 C 0.00 0.00 0.00 0.59 +0.03 35 0 78 0
29JUN27 187.50 C 0.00 0.00 0.00 0.54 +0.04 35 0 3 0
29JUN27 190.00 C 0.00 0.00 0.00 0.48 +0.04 35 0 31 0
29JUN27 192.50 C 0.00 0.00 0.00 0.42 +0.02 35 0 31 0
29JUN27 195.00 C 0.00 0.00 0.00 0.39 +0.02 35 0 31 0
29JUN27 197.50 C 0.00 0.00 0.00 0.35 +0.02 35 0 30 0
29JUN27 200.00 C 0.00 0.00 0.00 0.32 +0.03 35 0 30 0
29JUN27 205.00 C 0.00 0.00 0.00 0.25 +0.01 35 0 38 0
29JUN27 210.00 C 0.70 0.72 0.70 0.22 +0.03 36 3 88 +2
29SEP27 42.00 C 0.00 0.00 0.00 65.48 +1.12 60 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 64.52 +1.21 59 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 63.55 +1.22 58 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 62.59 +1.23 58 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 61.63 +1.24 57 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 60.67 +1.25 56 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 59.70 +1.23 55 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 58.76 +1.26 54 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 57.80 +0.99 54 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 55.43 +1.25 52 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 53.07 +1.24 50 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 50.74 +1.24 49 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 48.41 +1.03 47 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 46.12 +1.03 46 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 43.85 +1.02 45 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 41.63 +1.02 44 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 39.42 +0.98 43 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 37.28 +1.15 42 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 35.19 +1.12 41 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 33.14 +1.07 40 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 31.16 +1.02 40 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 29.21 +0.93 39 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 27.42 +0.90 39 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 25.65 +0.90 38 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 24.01 +0.82 38 0 6 0
29SEP27 92.50 C 0.00 0.00 0.00 22.45 +0.82 38 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 20.93 +0.76 37 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 19.57 +0.74 37 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 18.25 +0.72 37 0 1 0
29SEP27 102.50 C 0.00 0.00 0.00 16.95 +1.11 37 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 15.84 +0.63 37 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 14.75 +0.62 37 0 1 0
29SEP27 110.00 C 0.00 0.00 0.00 13.67 +0.56 37 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 12.75 +0.53 37 0 40 0
29SEP27 115.00 C 0.00 0.00 0.00 11.87 +0.53 36 0 20 0
29SEP27 117.50 C 0.00 0.00 0.00 10.99 +0.52 36 0 5 0
29SEP27 120.00 C 0.00 0.00 0.00 10.21 +0.44 36 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 9.51 +0.44 36 0 11 0
29SEP27 125.00 C 0.00 0.00 0.00 8.81 +0.44 36 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 8.12 +0.36 36 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 7.58 +0.36 36 0 2 0
29SEP27 132.50 C 0.00 0.00 0.00 7.04 +0.36 36 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 6.51 +0.36 36 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 5.99 +0.28 36 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 5.59 +0.28 36 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 5.04 +0.13 36 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 4.65 +0.14 36 0 3 0
29SEP27 147.50 C 0.00 0.00 0.00 4.26 +0.09 36 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 3.98 +0.10 36 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 3.70 +0.11 36 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 3.42 +0.12 36 0 0 0
29SEP27 157.50 C 3.76 3.76 3.76 3.13 +0.11 36 3 3 +3
29SEP27 160.00 C 0.00 0.00 0.00 2.89 +0.07 36 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 2.70 +0.08 36 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 2.50 +0.08 36 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 2.30 +0.08 36 0 30 0
29SEP27 170.00 C 0.00 0.00 0.00 2.11 +0.07 36 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 1.95 +0.05 36 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 1.82 +0.06 36 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 1.69 +0.07 36 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 1.55 +0.06 36 0 61 0
29SEP27 182.50 C 0.00 0.00 0.00 1.42 +0.06 36 0 5 0
29SEP27 185.00 C 2.06 2.20 2.06 1.31 +0.04 36 4 21 +4
29SEP27 187.50 C 2.06 2.08 2.06 1.22 +0.07 36 2 55 +2
TOTAL CALL 8,719 120,759 +6,523
25SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
25SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
25SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 5 0
25SEP26 98.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 21 0
25SEP26 99.00 P 0.00 0.00 0.00 0.01 -0.05 34 0 18 0
25SEP26 100.00 P 0.00 0.00 0.00 0.03 -0.09 35 0 62 0
25SEP26 101.00 P 0.00 0.00 0.00 0.06 -0.16 34 0 10 0
25SEP26 102.00 P 0.00 0.00 0.00 0.12 -0.26 34 0 75 0
25SEP26 103.00 P 0.22 0.22 0.22 0.24 -0.36 34 2 42 +2
25SEP26 104.00 P 0.56 0.56 0.45 0.42 -0.50 34 23 155 +3
25SEP26 105.00 P 0.00 0.00 0.00 0.68 -0.66 34 0 206 0
25SEP26 106.00 P 1.03 1.18 1.02 1.08 -0.78 34 26 52 -13
25SEP26 107.00 P 1.36 1.36 1.36 1.53 -0.96 33 15 28 +15
25SEP26 108.00 P 2.09 2.09 2.09 2.20 -1.03 34 15 15 +15
25SEP26 109.00 P 0.00 0.00 0.00 2.96 -1.07 35 0 0 0
25SEP26 110.00 P 0.00 0.00 0.00 3.74 -1.06 34 0 1 0
25SEP26 111.00 P 0.00 0.00 0.00 4.76 -0.95 41 0 0 0
25SEP26 112.00 P 0.00 0.00 0.00 5.65 -1.00 41 0 0 0
25SEP26 113.00 P 0.00 0.00 0.00 6.52 -1.10 33 0 0 0
25SEP26 114.00 P 0.00 0.00 0.00 7.51 -1.10 35 0 0 0
25SEP26 115.00 P 0.00 0.00 0.00 8.50 -1.10 0 0 0 0
25SEP26 116.00 P 0.00 0.00 0.00 9.50 -1.10 0 0 0 0
25SEP26 117.00 P 0.00 0.00 0.00 10.50 -1.10 0 0 0 0
25SEP26 118.00 P 0.00 0.00 0.00 11.50 -1.10 0 0 0 0
25SEP26 119.00 P 0.00 0.00 0.00 12.50 -1.10 0 0 0 0
25SEP26 120.00 P 0.00 0.00 0.00 13.50 -1.10 0 0 0 0
25SEP26 121.00 P 0.00 0.00 0.00 14.50 -1.10 0 0 0 0
25SEP26 122.00 P 0.00 0.00 0.00 15.50 -1.10 0 0 0 0
25SEP26 123.00 P 0.00 0.00 0.00 16.50 -1.10 0 0 0 0
25SEP26 124.00 P 0.00 0.00 0.00 17.50 -1.10 0 0 0 0
25SEP26 125.00 P 0.00 0.00 0.00 18.50 -1.10 0 0 0 0
25SEP26 126.00 P 0.00 0.00 0.00 19.50 -1.10 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 166 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 156 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 146 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 136 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 127 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 118 0 33 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 109 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 100 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 92 0 168 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 84 0 233 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,695 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 69 0 340 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 61 0 326 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 54 0 958 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3,881 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,491 0
29SEP26 95.00 P 0.04 0.06 0.04 0.01 -0.01 33 14 2,622 0
29SEP26 97.50 P 0.09 0.12 0.09 0.04 -0.04 32 62 3,635 +13
29SEP26 100.00 P 0.21 0.21 0.19 0.14 -0.15 31 313 7,159 +118
29SEP26 102.50 P 0.60 0.60 0.37 0.46 -0.32 31 1,795 1,357 -561
29SEP26 105.00 P 0.98 1.25 0.92 1.13 -0.61 30 268 3,251 +68
29SEP26 107.50 P 2.59 2.59 1.95 2.35 -0.86 31 185 2,695 +65
29SEP26 110.00 P 4.00 4.10 3.55 4.09 -1.07 31 23 6,214 -23
29SEP26 112.50 P 0.00 0.00 0.00 6.18 -1.04 30 2 1,536 0
29SEP26 115.00 P 0.00 0.00 0.00 8.54 -1.08 31 1 2,121 -1
29SEP26 117.50 P 11.06 11.39 11.06 11.00 -1.20 0 74 3,106 -74
29SEP26 120.00 P 13.91 13.91 13.91 13.50 -1.10 0 1 1,676 -1
29SEP26 122.50 P 0.00 0.00 0.00 16.00 -1.10 0 0 305 0
29SEP26 125.00 P 0.00 0.00 0.00 18.50 -1.15 0 0 1,946 0
29SEP26 127.50 P 0.00 0.00 0.00 21.00 -1.33 0 0 324 0
29SEP26 130.00 P 0.00 0.00 0.00 23.50 -1.18 0 0 792 0
29SEP26 132.50 P 0.00 0.00 0.00 26.17 -1.15 88 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 28.67 -1.16 94 0 15 0
29SEP26 137.50 P 0.00 0.00 0.00 31.17 -1.15 100 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 33.67 -1.18 105 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 36.00 -1.36 0 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 38.67 -1.18 116 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 41.17 -1.03 122 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 43.67 -1.18 127 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 46.17 -1.18 132 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 48.67 -1.18 137 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 51.17 -1.18 142 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 53.66 -1.19 145 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 56.15 -1.20 148 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 58.64 -1.21 151 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 61.15 -1.20 157 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 63.64 -1.21 160 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 66.14 -1.21 164 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 68.66 -1.19 171 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 71.16 -1.19 175 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 73.66 -1.19 179 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 76.16 -1.19 183 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 78.66 -1.19 187 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 81.16 -1.19 191 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 83.66 -1.19 194 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 86.16 -1.19 198 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 88.66 -1.19 202 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 91.16 -1.19 205 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 93.66 -1.19 209 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 98.66 -1.19 216 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 103.87 -0.98 247 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 2 0
02OCT26 94.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 0.02 -0.04 30 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 0.04 -0.05 31 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 0.06 -0.08 30 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 0.10 -0.11 30 0 0 0
02OCT26 99.00 P 0.27 0.27 0.27 0.17 -0.15 30 2 2 +2
02OCT26 100.00 P 0.00 0.00 0.00 0.26 -0.21 30 0 10 0
02OCT26 101.00 P 0.00 0.00 0.00 0.39 -0.27 30 0 5 0
02OCT26 102.00 P 0.00 0.00 0.00 0.57 -0.34 30 0 0 0
02OCT26 103.00 P 0.82 0.82 0.82 0.80 -0.43 30 3 3 +3
02OCT26 104.00 P 1.19 1.19 1.11 1.10 -0.46 30 18 26 +18
02OCT26 105.00 P 0.00 0.00 0.00 1.43 -0.61 30 0 5 0
02OCT26 106.00 P 0.00 0.00 0.00 1.83 -0.73 29 0 0 0
02OCT26 107.00 P 0.00 0.00 0.00 2.33 -0.82 29 0 0 0
02OCT26 108.00 P 0.00 0.00 0.00 2.93 -0.88 30 0 0 0
02OCT26 109.00 P 0.00 0.00 0.00 3.61 -0.99 30 0 0 0
02OCT26 110.00 P 0.00 0.00 0.00 4.17 -1.06 28 0 0 0
02OCT26 111.00 P 0.00 0.00 0.00 5.07 -0.98 30 0 0 0
02OCT26 112.00 P 0.00 0.00 0.00 5.89 -1.02 30 0 0 0
02OCT26 113.00 P 0.00 0.00 0.00 6.76 -1.04 30 0 0 0
02OCT26 114.00 P 0.00 0.00 0.00 7.67 -1.06 30 0 0 0
02OCT26 115.00 P 0.00 0.00 0.00 8.60 -1.07 30 0 0 0
02OCT26 116.00 P 0.00 0.00 0.00 9.55 -1.09 30 0 0 0
02OCT26 117.00 P 0.00 0.00 0.00 10.53 -1.09 30 0 0 0
02OCT26 118.00 P 0.00 0.00 0.00 11.51 -1.09 30 0 0 0
02OCT26 119.00 P 0.00 0.00 0.00 12.50 -1.10 0 0 0 0
02OCT26 120.00 P 0.00 0.00 0.00 13.50 -1.10 0 0 0 0
02OCT26 121.00 P 0.00 0.00 0.00 14.50 -1.10 0 0 0 0
02OCT26 122.00 P 0.00 0.00 0.00 15.50 -1.10 0 0 0 0
02OCT26 123.00 P 0.00 0.00 0.00 16.50 -1.10 0 0 0 0
02OCT26 124.00 P 0.00 0.00 0.00 17.50 -1.39 0 0 0 0
02OCT26 125.00 P 0.00 0.00 0.00 18.50 -1.39 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 56 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
29OCT26 82.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 13 0
29OCT26 85.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 44 0
29OCT26 87.50 P 0.00 0.00 0.00 0.08 -0.04 31 0 139 0
29OCT26 90.00 P 0.34 0.34 0.34 0.16 -0.07 30 50 266 +50
29OCT26 92.50 P 0.48 0.50 0.48 0.32 -0.12 31 8 237 +6
29OCT26 95.00 P 0.70 0.73 0.70 0.58 -0.19 31 10 372 +8
29OCT26 97.50 P 1.09 1.09 1.09 0.99 -0.26 31 15 790 0
29OCT26 100.00 P 1.54 1.58 1.45 1.57 -0.38 31 24 793 +19
29OCT26 102.50 P 2.36 2.36 2.19 2.33 -0.48 31 23 898 +7
29OCT26 105.00 P 3.31 3.31 3.31 3.29 -0.62 30 2 1,695 +2
29OCT26 107.50 P 0.00 0.00 0.00 4.53 -0.73 30 0 786 0
29OCT26 110.00 P 0.00 0.00 0.00 6.03 -0.81 30 0 1,063 0
29OCT26 112.50 P 0.00 0.00 0.00 7.51 -1.33 28 0 396 0
29OCT26 115.00 P 9.40 9.40 9.40 9.64 -0.94 30 1 853 0
29OCT26 117.50 P 0.00 0.00 0.00 11.70 -0.99 30 0 1,418 0
29OCT26 120.00 P 14.29 14.29 14.29 13.90 -1.03 30 1 1,238 +1
29OCT26 122.50 P 0.00 0.00 0.00 16.20 -1.06 30 0 186 0
29OCT26 125.00 P 0.00 0.00 0.00 18.69 -1.35 33 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 21.08 -1.33 33 0 186 0
29OCT26 130.00 P 0.00 0.00 0.00 23.59 -1.29 37 0 697 0
29OCT26 132.50 P 0.00 0.00 0.00 26.17 -1.24 42 0 40 0
29OCT26 135.00 P 0.00 0.00 0.00 28.67 -1.24 45 0 15 0
29OCT26 137.50 P 0.00 0.00 0.00 31.17 -1.15 48 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 33.67 -1.18 50 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 36.00 -1.41 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 38.67 -1.24 55 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 41.17 -1.24 58 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 43.67 -1.18 60 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 46.17 -1.18 63 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 48.67 -1.18 65 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 51.17 -1.18 67 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 53.66 -1.19 69 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 56.15 -1.20 71 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 58.64 -1.21 72 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 61.15 -1.24 75 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 63.64 -1.25 77 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 66.14 -1.25 78 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 68.66 -1.23 81 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 71.16 -1.23 83 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 73.66 -1.23 85 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 76.16 -1.23 87 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 78.66 -1.23 89 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 81.16 -1.23 91 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 83.66 -1.20 93 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 86.16 -1.20 94 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 88.66 -1.20 96 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 91.16 -1.20 98 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 93.66 -1.22 99 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 98.66 -1.22 103 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 103.87 -0.99 114 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 49 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 65.00 P 0.10 0.10 0.10 0.01 0.00 41 3 3 +3
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 84 0
27NOV26 72.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 57 0
27NOV26 75.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 7 0
27NOV26 77.50 P 0.00 0.00 0.00 0.08 -0.01 35 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 0.14 -0.02 35 0 133 0
27NOV26 82.50 P 0.00 0.00 0.00 0.24 -0.04 35 0 95 0
27NOV26 85.00 P 0.00 0.00 0.00 0.39 -0.06 35 0 154 0
27NOV26 87.50 P 0.00 0.00 0.00 0.61 -0.09 35 0 50 0
27NOV26 90.00 P 1.03 1.10 1.03 0.91 -0.14 35 37 218 +17
27NOV26 92.50 P 0.00 0.00 0.00 1.33 -0.18 35 0 233 0
27NOV26 95.00 P 0.00 0.00 0.00 1.86 -0.25 35 0 396 0
27NOV26 97.50 P 0.00 0.00 0.00 2.50 -0.34 35 0 529 0
27NOV26 100.00 P 3.12 3.22 3.12 3.27 -0.41 35 32 408 +32
27NOV26 102.50 P 0.00 0.00 0.00 4.25 -0.42 35 0 1,113 0
27NOV26 105.00 P 0.00 0.00 0.00 5.30 -0.54 34 0 389 0
27NOV26 107.50 P 0.00 0.00 0.00 6.57 -0.60 34 0 519 0
27NOV26 110.00 P 0.00 0.00 0.00 7.98 -0.71 34 0 2,740 0
27NOV26 112.50 P 0.00 0.00 0.00 9.62 -0.70 35 1 436 0
27NOV26 115.00 P 0.00 0.00 0.00 11.35 -0.74 35 0 89 0
27NOV26 117.50 P 0.00 0.00 0.00 13.20 -0.81 35 0 113 0
27NOV26 120.00 P 0.00 0.00 0.00 15.14 -0.88 35 0 77 0
27NOV26 122.50 P 0.00 0.00 0.00 17.22 -0.89 35 0 98 0
27NOV26 125.00 P 0.00 0.00 0.00 19.37 -1.28 35 0 915 0
27NOV26 127.50 P 0.00 0.00 0.00 21.74 -1.16 36 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 24.13 -1.05 38 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 26.32 -1.20 36 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 28.67 -1.24 36 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 31.17 -1.19 38 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 33.67 -1.19 40 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 36.00 -1.41 0 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 38.67 -1.24 44 0 15 0
27NOV26 147.50 P 0.00 0.00 0.00 41.17 -1.24 46 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 43.67 -1.18 48 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 46.17 -1.18 50 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 48.67 -1.18 52 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 51.17 -1.18 53 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 53.66 -1.19 55 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 56.15 -1.20 56 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 58.64 -1.21 58 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 61.15 -1.24 60 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 63.64 -1.25 61 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 66.14 -1.25 63 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 68.66 -1.23 65 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 71.16 -1.23 66 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 73.66 -1.23 68 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 76.16 -1.23 69 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 78.66 -1.23 70 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 81.16 -1.23 72 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 83.66 -1.22 73 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 86.16 -1.20 75 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 88.66 -1.20 76 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 91.16 -1.20 77 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 93.66 -1.22 79 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 98.66 -1.22 81 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 103.87 -1.01 90 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 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 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 80 0
30DEC26 55.00 P 0.11 0.11 0.11 0.01 0.00 44 4 265 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 38 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 72 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 328 0
30DEC26 72.50 P 0.00 0.00 0.00 0.08 -0.01 34 0 115 0
30DEC26 75.00 P 0.00 0.00 0.00 0.13 -0.02 34 0 1,637 0
30DEC26 77.50 P 0.00 0.00 0.00 0.21 -0.04 34 0 199 0
30DEC26 80.00 P 0.00 0.00 0.00 0.33 -0.06 34 0 992 0
30DEC26 82.50 P 0.00 0.00 0.00 0.51 -0.07 34 0 184 0
30DEC26 85.00 P 0.00 0.00 0.00 0.76 -0.09 34 0 670 0
30DEC26 87.50 P 0.00 0.00 0.00 1.09 -0.13 34 0 372 0
30DEC26 90.00 P 0.00 0.00 0.00 1.51 -0.17 34 0 1,517 0
30DEC26 92.50 P 0.00 0.00 0.00 2.02 -0.23 34 0 1,832 0
30DEC26 95.00 P 2.65 2.65 2.65 2.67 -0.26 34 2 1,504 +2
30DEC26 97.50 P 0.00 0.00 0.00 3.44 -0.27 34 0 1,331 0
30DEC26 100.00 P 0.00 0.00 0.00 4.27 -0.34 34 0 3,049 0
30DEC26 102.50 P 5.00 5.29 5.00 5.16 -0.52 33 65 3,083 +25
30DEC26 105.00 P 6.45 6.45 6.35 6.35 -0.53 33 90 2,182 +90
30DEC26 107.50 P 7.60 7.60 7.60 7.61 -0.58 33 25 2,471 0
30DEC26 110.00 P 0.00 0.00 0.00 9.02 -0.65 33 0 3,799 0
30DEC26 112.50 P 0.00 0.00 0.00 10.59 -0.68 33 0 1,532 0
30DEC26 115.00 P 0.00 0.00 0.00 12.28 -0.72 34 0 2,801 0
30DEC26 117.50 P 0.00 0.00 0.00 14.06 -0.74 34 0 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 15.95 -0.80 34 0 1,208 0
30DEC26 122.50 P 0.00 0.00 0.00 17.90 -0.86 34 0 465 0
30DEC26 125.00 P 0.00 0.00 0.00 19.97 -1.01 34 0 2,319 0
30DEC26 127.50 P 0.00 0.00 0.00 22.05 -1.08 33 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 24.49 -0.89 35 0 1,310 0
30DEC26 132.50 P 0.00 0.00 0.00 26.81 -1.08 36 0 95 0
30DEC26 135.00 P 0.00 0.00 0.00 29.00 -1.17 35 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 31.32 -1.19 35 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 33.67 -1.22 34 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 36.11 -1.30 35 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 38.67 -1.24 38 0 16 0
30DEC26 147.50 P 0.00 0.00 0.00 41.17 -1.24 40 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 43.67 -1.18 41 0 155 0
30DEC26 152.50 P 0.00 0.00 0.00 46.17 -1.19 43 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 48.67 -1.18 44 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 51.17 -1.19 46 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 53.66 -1.19 47 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 56.15 -1.20 48 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 58.64 -1.21 49 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 61.15 -1.24 51 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 63.64 -1.25 52 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 66.14 -1.25 53 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 68.66 -1.23 55 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 71.16 -1.23 57 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 73.66 -1.23 58 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 76.16 -1.23 59 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 78.66 -1.23 60 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 81.16 -1.23 62 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 83.66 -1.22 63 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 86.16 -1.20 64 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 88.66 -1.20 65 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 91.16 -1.20 66 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 93.66 -1.22 67 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 98.66 -1.22 70 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 103.87 -1.01 76 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 37 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.04 0.00 35 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.07 0.00 35 0 129 0
30MAR27 62.50 P 0.00 0.00 0.00 0.11 -0.01 35 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.16 -0.02 34 0 298 0
30MAR27 67.50 P 0.00 0.00 0.00 0.24 -0.04 34 0 106 0
30MAR27 70.00 P 0.00 0.00 0.00 0.36 -0.04 34 0 73 0
30MAR27 72.50 P 0.00 0.00 0.00 0.51 -0.07 34 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 0.72 -0.08 35 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 0.99 -0.09 35 0 67 0
30MAR27 80.00 P 1.80 1.80 1.80 1.32 -0.12 35 3 4,084 0
30MAR27 82.50 P 1.96 1.96 1.96 1.70 -0.15 35 3 1,557 +3
30MAR27 85.00 P 0.00 0.00 0.00 2.19 -0.17 35 0 1,186 0
30MAR27 87.50 P 0.00 0.00 0.00 2.73 -0.23 35 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 3.40 -0.23 35 0 2,551 0
30MAR27 92.50 P 0.00 0.00 0.00 4.14 -0.29 35 0 163 0
30MAR27 95.00 P 0.00 0.00 0.00 4.92 -0.32 35 0 111 0
30MAR27 97.50 P 0.00 0.00 0.00 5.80 -0.36 34 0 722 0
30MAR27 100.00 P 0.00 0.00 0.00 6.69 -0.45 34 0 2,819 0
30MAR27 102.50 P 0.00 0.00 0.00 7.76 -0.51 34 0 1,079 0
30MAR27 105.00 P 8.98 8.98 8.98 8.98 -0.51 34 30 546 0
30MAR27 107.50 P 10.27 10.38 10.19 10.21 -0.61 34 501 1,090 +499
30MAR27 110.00 P 0.00 0.00 0.00 11.59 -0.66 34 0 1,451 0
30MAR27 112.50 P 0.00 0.00 0.00 13.09 -0.75 34 0 77 0
30MAR27 115.00 P 0.00 0.00 0.00 14.72 -0.77 34 0 1,026 0
30MAR27 117.50 P 0.00 0.00 0.00 16.33 -0.83 34 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 18.11 -0.85 34 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 19.94 -0.90 34 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 21.88 -0.90 34 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 23.83 -0.95 34 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 25.86 -0.98 34 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 28.01 -0.97 34 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 30.07 -1.04 34 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 32.46 -0.84 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 34.48 -1.05 34 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 36.93 -1.12 35 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 39.24 -1.06 35 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 41.49 -1.12 35 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 43.70 -1.28 33 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 46.17 -1.22 34 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 48.67 -1.18 35 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 51.17 -1.19 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 53.66 -1.19 38 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 56.15 -1.20 39 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 58.64 -1.21 39 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 61.15 -1.24 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 63.64 -1.25 42 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 66.14 -1.25 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 68.66 -1.23 44 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 71.16 -1.23 45 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 73.66 -1.23 46 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 76.16 -1.23 47 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 78.66 -1.23 48 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 81.16 -1.23 49 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 83.66 -1.22 50 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 86.16 -1.20 51 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 88.66 -1.20 52 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 91.16 -1.20 53 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 93.66 -1.22 54 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 98.66 -1.22 55 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 103.87 -1.01 60 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 77 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
29JUN27 45.00 P 0.00 0.00 0.00 0.02 0.00 35 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 0.03 0.00 36 0 60 0
29JUN27 47.00 P 0.00 0.00 0.00 0.04 0.00 36 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.05 0.00 36 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 126 0
29JUN27 52.50 P 0.00 0.00 0.00 0.11 -0.01 35 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.17 -0.02 35 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.26 -0.02 36 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.38 -0.03 36 0 19 0
29JUN27 62.50 P 0.00 0.00 0.00 0.52 -0.05 35 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.72 -0.05 36 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 0.97 -0.07 36 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.22 -0.13 35 0 25 0
29JUN27 72.50 P 0.00 0.00 0.00 1.59 -0.15 35 0 166 0
29JUN27 75.00 P 0.00 0.00 0.00 1.98 -0.20 35 0 642 0
29JUN27 77.50 P 0.00 0.00 0.00 2.56 -0.15 36 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.11 -0.20 36 0 148 0
29JUN27 82.50 P 0.00 0.00 0.00 3.79 -0.20 36 0 66 0
29JUN27 85.00 P 0.00 0.00 0.00 4.48 -0.17 36 0 904 0
29JUN27 87.50 P 0.00 0.00 0.00 5.18 -0.20 35 0 160 0
29JUN27 90.00 P 5.86 5.86 5.86 6.00 -0.24 35 25 1,144 -25
29JUN27 92.50 P 0.00 0.00 0.00 6.85 -0.29 35 0 29 0
29JUN27 95.00 P 0.00 0.00 0.00 7.82 -0.32 35 0 122 0
29JUN27 97.50 P 0.00 0.00 0.00 8.91 -0.40 35 0 96 0
29JUN27 100.00 P 9.70 10.00 9.70 10.09 -0.40 34 21 151 +21
29JUN27 102.50 P 0.00 0.00 0.00 11.29 -0.48 34 0 328 0
29JUN27 105.00 P 0.00 0.00 0.00 12.66 -0.48 34 0 504 0
29JUN27 107.50 P 0.00 0.00 0.00 14.04 -0.49 34 0 37 0
29JUN27 110.00 P 0.00 0.00 0.00 15.49 -0.66 34 0 215 0
29JUN27 112.50 P 0.00 0.00 0.00 17.04 -0.71 34 0 424 0
29JUN27 115.00 P 0.00 0.00 0.00 18.62 -0.73 34 0 308 0
29JUN27 117.50 P 0.00 0.00 0.00 20.32 -0.76 34 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 22.10 -0.77 34 0 269 0
29JUN27 122.50 P 0.00 0.00 0.00 23.89 -0.83 34 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 25.76 -0.87 34 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 27.67 -0.88 33 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 29.65 -0.89 34 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 31.69 -0.88 33 0 301 0
29JUN27 135.00 P 0.00 0.00 0.00 33.70 -0.93 33 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 35.83 -0.90 33 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 37.92 -0.94 33 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 40.08 -0.94 33 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 42.20 -1.00 33 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 44.40 -1.27 33 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 46.81 -0.71 33 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 49.05 -1.11 33 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 51.14 -1.29 32 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 53.59 -1.12 33 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 55.70 -1.32 31 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 58.00 -1.33 31 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 60.42 -1.24 31 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 62.74 -1.27 31 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 65.08 -1.27 30 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 67.43 -1.27 29 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 69.79 -1.28 28 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 72.17 -1.27 26 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 74.56 -1.28 20 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 76.92 -1.29 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 79.33 -1.28 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 81.70 -1.30 0 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 84.09 -1.32 0 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 86.50 -1.31 0 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 88.90 -1.32 0 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 91.33 -1.29 0 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 93.72 -1.31 0 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 98.66 -1.22 0 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 104.22 -0.66 35 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.05 0.00 36 0 26 0
29SEP27 43.00 P 0.00 0.00 0.00 0.06 0.00 36 0 5 0
29SEP27 44.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 3 0
29SEP27 45.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.19 -0.02 36 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 0.28 -0.02 36 0 2 0
29SEP27 55.00 P 0.00 0.00 0.00 0.41 -0.03 36 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 0.55 -0.05 36 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.76 -0.05 36 0 4 0
29SEP27 62.50 P 0.00 0.00 0.00 1.00 -0.07 36 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 1.29 -0.07 36 0 3 0
29SEP27 67.50 P 0.00 0.00 0.00 1.64 -0.10 36 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 2.04 -0.11 36 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 2.51 -0.15 36 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 3.05 -0.15 36 0 1 0
29SEP27 77.50 P 0.00 0.00 0.00 3.65 -0.20 36 0 15 0
29SEP27 80.00 P 0.00 0.00 0.00 4.34 -0.21 36 0 6 0
29SEP27 82.50 P 0.00 0.00 0.00 5.06 -0.16 36 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 5.74 -0.22 36 0 19 0
29SEP27 87.50 P 0.00 0.00 0.00 6.57 -0.20 36 0 0 0
29SEP27 90.00 P 7.20 7.20 7.20 7.42 -0.27 35 1 2 +1
29SEP27 92.50 P 0.00 0.00 0.00 8.36 -0.32 35 0 140 0
29SEP27 95.00 P 0.00 0.00 0.00 9.40 -0.36 35 0 80 0
29SEP27 97.50 P 0.00 0.00 0.00 10.55 -0.40 35 0 115 0
29SEP27 100.00 P 0.00 0.00 0.00 11.75 -0.41 35 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 12.97 -0.48 35 0 70 0
29SEP27 105.00 P 0.00 0.00 0.00 14.35 -0.49 35 0 42 0
29SEP27 107.50 P 0.00 0.00 0.00 15.75 -0.49 34 0 50 0
29SEP27 110.00 P 0.00 0.00 0.00 17.16 -0.56 34 0 24 0
29SEP27 112.50 P 0.00 0.00 0.00 18.86 -0.47 35 2 3 +2
29SEP27 115.00 P 0.00 0.00 0.00 20.29 -0.70 34 0 2 0
29SEP27 117.50 P 0.00 0.00 0.00 21.91 -0.71 34 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 23.65 -0.72 34 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 25.42 -0.77 34 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 27.27 -0.77 34 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 29.12 -0.82 34 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 31.04 -0.85 34 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 33.03 -0.83 34 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 35.02 -0.85 34 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 37.04 -0.89 34 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 39.10 -0.90 34 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 41.18 -0.92 34 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 43.31 -0.92 34 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 45.54 -0.85 34 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 47.49 -0.48 33 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 49.78 -1.02 33 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 52.08 -1.17 34 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 54.33 -1.17 34 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 56.55 -1.20 33 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 58.84 -1.17 33 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 61.01 -1.28 33 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 63.38 -1.23 33 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 65.68 -1.24 32 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 68.02 -1.22 32 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 70.32 -1.25 32 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 72.61 -1.28 31 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 75.02 -1.22 31 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 77.35 -1.26 30 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 79.73 -1.26 30 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 82.08 -1.26 28 0 0 0
TOTAL PUT 3,821 139,652 +412
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$ 36.120
29SEP26 23.00 C 0.00 0.00 0.00 13.13 -0.23 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.13 -0.23 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.13 -0.23 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.14 -0.28 90 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 9.14 -0.26 79 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 8.14 -0.28 69 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.14 -0.21 59 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.14 -0.21 50 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.14 -0.22 41 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.15 -0.22 41 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 3.18 -0.23 40 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 2.28 -0.22 40 0 166 0
29SEP26 35.00 C 0.00 0.00 0.00 1.50 -0.21 40 0 580 0
29SEP26 36.00 C 0.61 0.87 0.61 0.86 -0.17 39 30 237 -15
29SEP26 37.00 C 0.49 0.49 0.41 0.45 -0.13 40 9 411 0
29SEP26 38.00 C 0.19 0.19 0.19 0.21 -0.09 40 30 535 0
29SEP26 39.00 C 0.00 0.00 0.00 0.09 -0.05 41 0 431 0
29SEP26 40.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 814 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 585 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,857 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 897 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 742 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 326 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 71 0 93 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 77 0 90 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 82 0 78 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 87 0 107 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 104 0 1,119 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 116 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 126 0 87 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 136 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 146 0 142 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 172 0 2 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 0.00 195 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 208 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 228 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 233 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 12.19 -0.23 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.20 -0.32 42 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.21 -0.40 42 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.22 -0.41 41 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.16 -0.46 0 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 7.20 -0.45 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.17 -0.54 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.47 -0.22 41 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 4.63 -0.22 41 0 15 0
29OCT26 33.00 C 0.00 0.00 0.00 3.86 -0.21 41 0 135 0
29OCT26 34.00 C 0.00 0.00 0.00 3.16 -0.20 41 0 85 0
29OCT26 35.00 C 0.00 0.00 0.00 2.50 -0.31 40 0 238 0
29OCT26 36.00 C 0.00 0.00 0.00 1.95 -0.22 40 0 174 0
29OCT26 37.00 C 0.00 0.00 0.00 1.51 -0.15 40 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 1.15 -0.13 40 0 108 0
29OCT26 39.00 C 0.00 0.00 0.00 0.86 -0.11 40 0 189 0
29OCT26 40.00 C 0.00 0.00 0.00 0.63 -0.09 40 0 325 0
29OCT26 41.00 C 0.44 0.44 0.44 0.46 -0.07 40 5 93 +5
29OCT26 42.00 C 0.00 0.00 0.00 0.34 -0.06 41 0 106 0
29OCT26 43.00 C 0.00 0.00 0.00 0.24 -0.05 41 0 132 0
29OCT26 44.00 C 0.00 0.00 0.00 0.17 -0.03 41 0 293 0
29OCT26 45.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 220 0
29OCT26 46.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 404 0
29OCT26 47.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 330 0
29OCT26 48.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 240 0
29OCT26 49.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 17 0
27NOV26 25.00 C 0.00 0.00 0.00 11.24 -0.46 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.29 -0.45 36 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.27 -0.53 25 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.36 -0.52 35 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.50 -0.49 39 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.67 -0.46 40 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.97 -0.18 43 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 5.23 -0.16 43 0 24 0
27NOV26 33.00 C 0.00 0.00 0.00 4.54 -0.15 43 0 128 0
27NOV26 34.00 C 0.00 0.00 0.00 3.79 -0.25 41 0 45 0
27NOV26 35.00 C 3.00 3.39 3.00 3.27 -0.18 42 15 280 +15
27NOV26 36.00 C 0.00 0.00 0.00 2.77 -0.15 42 0 156 0
27NOV26 37.00 C 0.00 0.00 0.00 2.33 -0.12 42 0 86 0
27NOV26 38.00 C 0.00 0.00 0.00 1.93 -0.11 42 0 84 0
27NOV26 39.00 C 0.00 0.00 0.00 1.60 -0.11 43 0 66 0
27NOV26 40.00 C 0.00 0.00 0.00 1.31 -0.10 43 0 148 0
27NOV26 41.00 C 0.00 0.00 0.00 1.07 -0.09 43 0 111 0
27NOV26 42.00 C 0.00 0.00 0.00 0.87 -0.08 43 0 180 0
27NOV26 43.00 C 0.00 0.00 0.00 0.72 -0.06 43 0 189 0
27NOV26 44.00 C 0.00 0.00 0.00 0.59 -0.04 44 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 0.45 -0.05 43 0 76 0
27NOV26 46.00 C 0.00 0.00 0.00 0.37 -0.03 43 0 133 0
27NOV26 47.00 C 0.00 0.00 0.00 0.30 -0.01 44 0 28 0
27NOV26 48.00 C 0.00 0.00 0.00 0.23 -0.02 43 0 99 0
27NOV26 49.00 C 0.00 0.00 0.00 0.18 -0.01 43 0 4 0
30DEC26 23.00 C 0.00 0.00 0.00 13.33 -0.47 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.40 -0.45 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.47 -0.44 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.55 -0.43 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.64 -0.43 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.73 -0.47 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.89 -0.46 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.10 -0.45 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.35 -0.43 42 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 5.74 -0.18 43 0 145 0
30DEC26 33.00 C 0.00 0.00 0.00 5.09 -0.18 43 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 4.51 -0.15 43 0 75 0
30DEC26 35.00 C 3.93 3.93 3.86 3.93 -0.22 43 21 114 +6
30DEC26 36.00 C 3.57 3.57 3.57 3.43 -0.19 43 6 238 0
30DEC26 37.00 C 0.00 0.00 0.00 2.98 -0.17 43 0 175 0
30DEC26 38.00 C 0.00 0.00 0.00 2.57 -0.16 43 0 267 0
30DEC26 39.00 C 0.00 0.00 0.00 2.21 -0.12 43 0 409 0
30DEC26 40.00 C 1.80 1.80 1.80 1.90 -0.11 43 1 726 +1
30DEC26 41.00 C 0.00 0.00 0.00 1.62 -0.10 43 0 341 0
30DEC26 42.00 C 0.00 0.00 0.00 1.38 -0.09 43 0 1,175 0
30DEC26 43.00 C 0.00 0.00 0.00 1.19 -0.08 43 0 69 0
30DEC26 44.00 C 0.00 0.00 0.00 1.01 -0.07 43 0 50 0
30DEC26 45.00 C 0.00 0.00 0.00 0.86 -0.09 43 0 47 0
30DEC26 46.00 C 0.00 0.00 0.00 0.72 -0.08 43 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 0.61 -0.07 43 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.52 -0.05 43 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 0.44 -0.04 44 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.36 -0.04 43 0 145 0
30DEC26 52.50 C 0.00 0.00 0.00 0.23 -0.02 43 0 287 0
30DEC26 55.00 C 0.00 0.00 0.00 0.14 -0.02 43 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.09 -0.01 44 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.06 0.00 44 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 0.00 45 0 67 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.88 -0.42 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.99 -0.42 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.13 -0.41 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.21 -0.48 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.43 -0.45 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.65 -0.45 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.91 -0.43 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.22 -0.40 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.55 -0.43 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.92 -0.37 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.33 -0.28 43 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 5.88 -0.23 44 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 5.52 -0.06 46 0 45 0
30MAR27 36.00 C 0.00 0.00 0.00 4.92 -0.17 44 0 45 0
30MAR27 37.00 C 0.00 0.00 0.00 4.47 -0.09 44 0 15 0
30MAR27 38.00 C 3.86 3.86 3.86 4.06 -0.08 44 15 60 +15
30MAR27 39.00 C 3.50 3.50 3.50 3.69 -0.06 44 15 45 +15
30MAR27 40.00 C 0.00 0.00 0.00 3.34 -0.06 44 0 45 0
30MAR27 41.00 C 2.86 2.86 2.86 3.04 -0.04 44 15 75 +15
30MAR27 42.00 C 0.00 0.00 0.00 2.75 -0.05 44 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 2.49 -0.04 44 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 2.21 -0.08 44 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 2.01 -0.05 44 0 45 0
30MAR27 46.00 C 0.00 0.00 0.00 1.81 -0.04 44 0 114 0
30MAR27 47.00 C 0.00 0.00 0.00 1.63 -0.04 44 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.47 -0.03 44 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.32 -0.03 44 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.19 -0.02 44 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 0.90 -0.02 44 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 0.71 +0.01 44 0 114 0
30MAR27 57.50 C 0.00 0.00 0.00 0.54 -0.01 44 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.41 0.00 44 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.31 0.00 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 0.17 -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 45 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.06 0.00 45 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.05 0.00 45 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 14.24 -0.21 44 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 13.43 -0.20 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.64 -0.49 44 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.14 -0.23 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.30 -0.38 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.58 -0.38 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.91 -0.36 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.26 -0.35 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.61 -0.37 45 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 8.03 -0.36 44 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 7.47 -0.35 44 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 7.14 -0.08 46 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 6.55 -0.17 45 0 115 0
29JUN27 36.00 C 0.00 0.00 0.00 6.08 -0.17 45 0 160 0
29JUN27 37.00 C 0.00 0.00 0.00 5.64 -0.15 45 0 76 0
29JUN27 38.00 C 0.00 0.00 0.00 5.23 -0.14 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.85 -0.13 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.49 -0.13 44 0 71 0
29JUN27 41.00 C 0.00 0.00 0.00 4.16 -0.12 44 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 3.88 -0.09 45 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.59 -0.09 44 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 3.31 -0.09 44 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.07 -0.11 44 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.80 -0.08 44 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 2.58 -0.08 44 0 3 0
29JUN27 48.00 C 0.00 0.00 0.00 2.39 -0.07 44 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 2.21 -0.07 44 0 100 0
29SEP27 25.00 C 0.00 0.00 0.00 13.26 -0.20 44 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 12.55 -0.20 44 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.87 -0.20 44 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.22 -0.20 44 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.60 -0.19 44 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.01 -0.18 44 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.44 -0.18 44 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.90 -0.18 44 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.39 -0.37 44 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.90 -0.35 44 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.61 -0.15 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.15 -0.15 46 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.72 -0.14 45 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.31 -0.14 45 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.96 -0.10 45 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.60 -0.10 45 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.22 -0.15 45 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.95 -0.10 45 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.66 -0.09 45 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.37 -0.11 45 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.12 -0.10 45 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 3.79 -0.19 45 0 20 0
TOTAL CALL 162 25,008 +57
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 108 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 87 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 85 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 112 0
29SEP26 32.00 P 0.00 0.00 0.00 0.02 0.00 44 0 275 0
29SEP26 33.00 P 0.00 0.00 0.00 0.05 0.00 41 0 475 0
29SEP26 34.00 P 0.20 0.20 0.20 0.15 0.00 41 19 898 0
29SEP26 35.00 P 0.52 0.60 0.49 0.37 +0.02 41 136 916 0
29SEP26 36.00 P 0.00 0.00 0.00 0.77 +0.05 41 0 865 0
29SEP26 37.00 P 0.00 0.00 0.00 1.32 +0.08 40 0 1,943 0
29SEP26 38.00 P 0.00 0.00 0.00 2.08 +0.14 40 0 462 0
29SEP26 39.00 P 3.19 3.19 3.19 3.00 +0.17 46 2 2,533 -2
29SEP26 40.00 P 0.00 0.00 0.00 3.90 +0.20 41 0 507 0
29SEP26 41.00 P 0.00 0.00 0.00 4.88 +0.21 0 0 76 0
29SEP26 42.00 P 0.00 0.00 0.00 5.88 +0.22 0 0 129 0
29SEP26 43.00 P 0.00 0.00 0.00 6.88 +0.21 0 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 7.88 +0.22 0 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.88 +0.22 0 0 250 0
29SEP26 46.00 P 0.00 0.00 0.00 10.00 +0.33 108 0 18 0
29SEP26 47.00 P 0.00 0.00 0.00 10.88 +0.22 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.88 +0.22 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.88 +0.22 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.92 +0.26 116 0 550 0
29SEP26 52.50 P 0.00 0.00 0.00 16.55 +0.39 161 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.88 +0.22 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.38 +0.22 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.88 +0.20 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.38 +0.22 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.88 +0.22 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.38 +0.22 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.88 +0.22 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.38 +0.22 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.88 +0.22 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.38 +0.22 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.88 +0.22 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.58 +0.41 307 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.08 +0.42 316 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.38 +0.22 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 54.03 +0.37 320 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 56.38 +0.22 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 0.04 -0.01 41 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 91 0
29OCT26 30.00 P 0.22 0.24 0.22 0.15 0.00 41 3 154 -2
29OCT26 31.00 P 0.00 0.00 0.00 0.26 0.00 41 0 180 0
29OCT26 32.00 P 0.51 0.51 0.51 0.43 +0.01 41 10 294 0
29OCT26 33.00 P 0.82 0.82 0.72 0.66 +0.01 41 16 346 -1
29OCT26 34.00 P 1.14 1.14 1.14 0.97 +0.06 42 15 448 +15
29OCT26 35.00 P 1.57 1.57 1.40 1.36 +0.06 42 66 217 +65
29OCT26 36.00 P 1.90 1.90 1.90 1.82 +0.09 42 30 135 +4
29OCT26 37.00 P 0.00 0.00 0.00 2.35 +0.11 41 0 239 0
29OCT26 38.00 P 0.00 0.00 0.00 2.96 +0.03 41 0 166 0
29OCT26 39.00 P 0.00 0.00 0.00 3.66 +0.10 41 0 272 0
29OCT26 40.00 P 0.00 0.00 0.00 4.43 +0.12 41 0 319 0
29OCT26 41.00 P 0.00 0.00 0.00 5.26 +0.15 41 0 286 0
29OCT26 42.00 P 0.00 0.00 0.00 6.13 +0.17 41 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 7.24 +0.44 50 0 24 0
29OCT26 44.00 P 0.00 0.00 0.00 8.20 +0.49 53 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.19 +0.52 56 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.15 +0.46 58 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.88 +0.21 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 11.88 +0.22 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.88 +0.22 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 0.09 +0.01 44 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.14 +0.01 43 0 15 0
27NOV26 28.00 P 0.00 0.00 0.00 0.22 +0.02 43 0 75 0
27NOV26 29.00 P 0.00 0.00 0.00 0.34 +0.03 44 0 85 0
27NOV26 30.00 P 0.57 0.57 0.57 0.50 +0.04 44 5 121 +5
27NOV26 31.00 P 0.00 0.00 0.00 0.70 +0.04 44 0 93 0
27NOV26 32.00 P 0.00 0.00 0.00 0.96 +0.05 44 0 261 0
27NOV26 33.00 P 0.00 0.00 0.00 1.28 +0.07 44 0 75 0
27NOV26 34.00 P 0.00 0.00 0.00 1.66 +0.09 44 0 100 0
27NOV26 35.00 P 0.00 0.00 0.00 2.08 +0.09 44 0 151 0
27NOV26 36.00 P 2.71 2.71 2.64 2.56 +0.13 44 28 364 +13
27NOV26 37.00 P 0.00 0.00 0.00 3.10 +0.12 44 0 277 0
27NOV26 38.00 P 3.63 3.63 3.63 3.68 +0.10 43 15 171 +15
27NOV26 39.00 P 0.00 0.00 0.00 4.34 +0.15 43 0 750 0
27NOV26 40.00 P 0.00 0.00 0.00 5.05 +0.16 43 0 561 0
27NOV26 41.00 P 0.00 0.00 0.00 5.81 +0.18 43 0 368 0
27NOV26 42.00 P 0.00 0.00 0.00 6.76 +0.38 47 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 7.60 +0.39 47 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 8.48 +0.43 48 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.37 +0.44 49 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.25 +0.40 48 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.24 +0.48 51 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.20 +0.51 53 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.19 +0.47 55 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.14 0.00 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.22 +0.01 44 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.32 +0.01 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.45 +0.01 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 0.62 +0.02 43 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 0.83 +0.02 44 0 88 0
30DEC26 31.00 P 0.00 0.00 0.00 1.10 +0.03 44 0 224 0
30DEC26 32.00 P 0.00 0.00 0.00 1.41 +0.04 44 0 120 0
30DEC26 33.00 P 0.00 0.00 0.00 1.76 +0.04 44 0 52 0
30DEC26 34.00 P 0.00 0.00 0.00 2.17 +0.05 44 0 41 0
30DEC26 35.00 P 2.65 2.65 2.63 2.59 +0.04 43 28 105 +13
30DEC26 36.00 P 3.15 3.24 3.07 3.07 +0.04 43 45 663 +30
30DEC26 37.00 P 0.00 0.00 0.00 3.64 +0.11 43 0 1,037 0
30DEC26 38.00 P 0.00 0.00 0.00 4.22 +0.11 43 0 587 0
30DEC26 39.00 P 0.00 0.00 0.00 4.86 +0.11 43 0 1,186 0
30DEC26 40.00 P 0.00 0.00 0.00 5.65 +0.24 45 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 6.38 +0.34 45 0 44 0
30DEC26 42.00 P 0.00 0.00 0.00 7.13 +0.32 45 0 61 0
30DEC26 43.00 P 0.00 0.00 0.00 7.96 +0.36 46 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 8.79 +0.38 46 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.64 +0.39 46 0 63 0
30DEC26 46.00 P 0.00 0.00 0.00 10.52 +0.40 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.40 +0.40 47 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 12.33 +0.44 48 0 122 0
30DEC26 49.00 P 0.00 0.00 0.00 13.25 +0.43 48 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 14.17 +0.41 48 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 16.59 +0.38 51 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 18.88 +0.21 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.38 +0.22 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.88 +0.20 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.38 +0.22 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.88 +0.22 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.38 +0.22 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.88 +0.22 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.38 +0.22 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.88 +0.22 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.38 +0.22 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.88 +0.22 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.58 +0.41 93 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 49.08 +0.42 96 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.38 +0.22 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 54.03 +0.37 99 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.38 +0.22 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.30 +0.02 44 0 29 0
30MAR27 24.00 P 0.00 0.00 0.00 0.41 +0.02 44 0 11 0
30MAR27 25.00 P 0.00 0.00 0.00 0.55 +0.03 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.72 +0.04 44 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 0.92 +0.04 44 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 1.15 +0.05 44 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 1.43 +0.06 45 0 31 0
30MAR27 30.00 P 0.00 0.00 0.00 1.73 +0.08 45 0 41 0
30MAR27 31.00 P 0.00 0.00 0.00 2.09 +0.08 45 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.46 +0.10 45 0 208 0
30MAR27 33.00 P 0.00 0.00 0.00 2.85 +0.10 44 0 510 0
30MAR27 34.00 P 0.00 0.00 0.00 3.28 +0.14 44 0 60 0
30MAR27 35.00 P 3.81 3.81 3.81 3.75 +0.13 44 15 90 0
30MAR27 36.00 P 4.32 4.32 4.32 4.26 +0.15 44 15 31 +15
30MAR27 37.00 P 0.00 0.00 0.00 4.81 +0.15 44 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 5.33 +0.11 43 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 5.99 +0.23 44 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 6.71 +0.23 44 0 710 0
30MAR27 41.00 P 0.00 0.00 0.00 7.41 +0.24 44 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.12 +0.34 44 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 8.88 +0.35 45 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 9.65 +0.36 45 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 10.43 +0.34 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.24 +0.44 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.05 +0.43 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.88 +0.43 45 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 13.76 +0.37 45 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 14.62 +0.36 45 0 109 0
30MAR27 52.50 P 0.00 0.00 0.00 16.92 +0.43 46 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 19.20 +0.42 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.65 +0.49 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.09 +0.39 50 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 26.38 +0.22 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 28.88 +0.22 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.38 +0.22 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.88 +0.22 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.38 +0.22 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.88 +0.22 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.38 +0.22 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 43.88 +0.22 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.62 +0.02 44 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.79 +0.02 44 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.99 +0.03 44 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 1.22 +0.03 45 0 3 0
29JUN27 27.00 P 0.00 0.00 0.00 1.48 +0.04 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.77 +0.04 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.10 +0.05 45 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.45 +0.05 45 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.81 +0.06 45 0 28 0
29JUN27 32.00 P 0.00 0.00 0.00 3.20 +0.07 44 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.62 +0.07 44 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 4.07 +0.08 44 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 4.56 +0.09 44 0 116 0
29JUN27 36.00 P 0.00 0.00 0.00 5.07 +0.09 44 0 209 0
29JUN27 37.00 P 0.00 0.00 0.00 5.62 +0.11 43 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 6.20 +0.10 43 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 6.82 +0.12 43 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 7.46 +0.22 43 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 8.23 +0.34 44 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 8.91 +0.33 44 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 9.62 +0.24 44 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.36 +0.34 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.16 +0.39 45 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 11.93 +0.41 45 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.73 +0.42 45 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 13.50 +0.40 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.33 +0.42 45 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.39 +0.01 44 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 1.67 +0.02 44 0 6 0
29SEP27 27.00 P 0.00 0.00 0.00 1.96 -0.04 44 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.29 +0.03 44 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.65 +0.03 44 0 15 0
29SEP27 30.00 P 0.00 0.00 0.00 3.03 +0.07 45 0 0 0
29SEP27 31.00 P 3.53 3.53 3.53 3.43 +0.11 44 15 30 +15
29SEP27 32.00 P 0.00 0.00 0.00 3.83 +0.09 44 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.26 +0.08 44 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 4.76 +0.12 44 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.25 +0.10 44 0 2 0
29SEP27 36.00 P 0.00 0.00 0.00 5.78 +0.12 44 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.31 +0.07 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.88 +0.09 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.48 +0.08 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.13 +0.10 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.91 +0.23 44 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.60 +0.29 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.31 +0.34 44 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.02 +0.34 44 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 11.80 +0.40 44 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.50 +0.31 44 0 0 0
TOTAL PUT 463 28,888 +185
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$ 34.320
29SEP26 16.00 C 0.00 0.00 0.00 18.32 +0.15 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 17.82 +0.15 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 17.41 +0.24 258 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.91 +0.24 248 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.41 +0.24 239 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.82 +0.15 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.32 +0.15 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.90 +0.23 207 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.36 +0.19 175 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 13.36 +0.19 160 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.36 +0.19 146 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.36 +0.20 132 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 10.34 +0.16 100 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 9.34 +0.17 88 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.34 +0.16 77 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 7.33 +0.15 0 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 6.34 +0.18 57 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 5.34 +0.15 47 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 4.35 +0.13 46 0 146 0
29SEP26 31.00 C 0.00 0.00 0.00 3.37 +0.08 42 0 73 0
29SEP26 32.00 C 0.00 0.00 0.00 2.46 +0.03 43 0 350 0
29SEP26 33.00 C 0.00 0.00 0.00 1.65 -0.03 43 0 227 0
29SEP26 34.00 C 1.16 1.16 1.05 1.03 -0.08 45 46 326 +24
29SEP26 35.00 C 0.64 0.64 0.59 0.56 -0.11 44 44 1,344 -17
29SEP26 36.00 C 0.37 0.40 0.35 0.27 -0.09 44 86 291 +36
29SEP26 37.00 C 0.22 0.22 0.22 0.12 -0.08 44 15 582 0
29SEP26 38.00 C 0.13 0.13 0.13 0.05 -0.05 45 5 614 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 269 0
29SEP26 40.00 C 0.02 0.02 0.02 0.01 -0.01 48 1 430 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 543 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,689 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 67 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 73 0 233 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 79 0 543 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 85 0 164 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 90 0 117 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 95 0 127 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 100 0 95 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 105 0 584 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 117 0 109 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 128 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 139 0 13 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 149 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 158 0 21 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 167 0 215 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 176 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 184 0 70 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 192 0 40 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 200 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 207 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 221 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 240 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 13.38 +0.18 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.39 +0.19 49 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.40 +0.24 51 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.42 +0.24 52 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 9.52 +0.24 61 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.55 +0.21 57 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.58 +0.18 53 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.69 +0.20 53 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.72 +0.08 47 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 4.90 +0.05 47 0 68 0
29OCT26 31.00 C 0.00 0.00 0.00 4.14 +0.04 47 0 125 0
29OCT26 32.00 C 0.00 0.00 0.00 3.45 +0.02 47 0 128 0
29OCT26 33.00 C 2.90 2.90 2.90 2.92 +0.17 50 1 45 -1
29OCT26 34.00 C 0.00 0.00 0.00 2.36 +0.04 49 0 123 0
29OCT26 35.00 C 1.86 1.96 1.84 1.89 -0.02 49 23 143 +2
29OCT26 36.00 C 1.58 1.58 1.58 1.48 -0.04 48 5 156 0
29OCT26 37.00 C 1.26 1.28 1.20 1.15 -0.05 48 19 329 +4
29OCT26 38.00 C 1.01 1.01 1.01 0.88 -0.03 48 10 157 +10
29OCT26 39.00 C 0.70 0.70 0.70 0.67 -0.04 48 2 126 0
29OCT26 40.00 C 0.58 0.58 0.58 0.50 -0.04 48 16 232 +16
29OCT26 41.00 C 0.45 0.45 0.45 0.37 -0.04 48 6 94 0
29OCT26 42.00 C 0.34 0.35 0.34 0.27 -0.03 48 27 146 0
29OCT26 43.00 C 0.00 0.00 0.00 0.19 -0.03 48 0 89 0
29OCT26 44.00 C 0.00 0.00 0.00 0.14 -0.02 48 0 57 0
29OCT26 45.00 C 0.20 0.20 0.19 0.10 -0.02 48 6 67 0
29OCT26 46.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 49 0
29OCT26 47.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 21 0
29OCT26 48.00 C 0.11 0.11 0.09 0.04 -0.01 49 21 41 +20
29OCT26 49.00 C 0.00 0.00 0.00 0.03 0.00 49 0 67 0
27NOV26 24.00 C 0.00 0.00 0.00 10.62 +0.28 54 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.69 +0.32 53 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 8.78 +0.31 52 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.88 +0.25 50 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.07 +0.33 51 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.25 +0.09 49 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.52 +0.08 49 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 4.84 +0.09 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.25 +0.10 50 0 11 0
27NOV26 33.00 C 0.00 0.00 0.00 3.71 +0.13 51 0 106 0
27NOV26 34.00 C 0.00 0.00 0.00 3.22 +0.13 51 0 109 0
27NOV26 35.00 C 2.80 2.80 2.74 2.74 +0.06 50 19 48 +19
27NOV26 36.00 C 2.39 2.39 2.39 2.34 +0.04 50 5 43 +5
27NOV26 37.00 C 1.94 1.94 1.94 1.99 +0.02 51 6 95 +6
27NOV26 38.00 C 1.75 1.75 1.75 1.67 +0.01 50 5 210 0
27NOV26 39.00 C 1.37 1.37 1.37 1.40 +0.01 50 4 149 +4
27NOV26 40.00 C 1.30 1.30 1.30 1.16 0.00 50 5 224 +5
27NOV26 41.00 C 0.97 0.97 0.97 0.96 0.00 50 1 116 0
27NOV26 42.00 C 0.00 0.00 0.00 0.79 -0.01 50 0 109 0
27NOV26 43.00 C 0.70 0.70 0.70 0.65 -0.01 50 1 47 0
27NOV26 44.00 C 0.00 0.00 0.00 0.53 -0.01 50 0 81 0
27NOV26 45.00 C 0.56 0.56 0.56 0.43 -0.01 50 1 80 0
27NOV26 46.00 C 0.00 0.00 0.00 0.35 -0.01 50 0 25 0
27NOV26 47.00 C 0.00 0.00 0.00 0.28 -0.01 50 0 112 0
27NOV26 48.00 C 0.00 0.00 0.00 0.23 0.00 50 0 4 0
27NOV26 49.00 C 0.00 0.00 0.00 0.18 -0.01 50 0 130 0
30DEC26 21.00 C 0.00 0.00 0.00 13.70 +0.50 60 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.72 +0.50 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.78 +0.37 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.87 +0.37 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.98 +0.37 52 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 9.12 +0.34 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.29 +0.34 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.47 +0.27 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.53 +0.10 45 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 5.87 +0.10 46 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 5.25 +0.08 46 0 47 0
30DEC26 32.00 C 0.00 0.00 0.00 4.68 +0.02 47 0 48 0
30DEC26 33.00 C 0.00 0.00 0.00 4.34 +0.19 50 0 100 0
30DEC26 34.00 C 0.00 0.00 0.00 3.82 +0.10 49 0 17 0
30DEC26 35.00 C 3.50 3.50 3.50 3.38 +0.08 49 100 936 +100
30DEC26 36.00 C 0.00 0.00 0.00 2.99 +0.07 50 0 257 0
30DEC26 37.00 C 0.00 0.00 0.00 2.64 +0.07 50 0 78 0
30DEC26 38.00 C 0.00 0.00 0.00 2.30 +0.03 50 0 214 0
30DEC26 39.00 C 0.00 0.00 0.00 2.01 +0.04 50 0 49 0
30DEC26 40.00 C 0.00 0.00 0.00 1.74 +0.03 50 0 437 0
30DEC26 41.00 C 0.00 0.00 0.00 1.50 +0.02 49 0 138 0
30DEC26 42.00 C 0.00 0.00 0.00 1.30 +0.02 50 0 114 0
30DEC26 43.00 C 0.00 0.00 0.00 1.12 +0.02 49 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 0.96 +0.01 49 0 159 0
30DEC26 45.00 C 0.00 0.00 0.00 0.82 +0.01 49 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 0.68 -0.02 49 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 0.60 0.00 49 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 0.44 +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 0.25 +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 49 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.07 0.00 49 0 153 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 0.00 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 49 0 109 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 113 0
30MAR27 21.00 C 0.00 0.00 0.00 14.19 +0.54 56 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.30 +0.56 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.44 +0.55 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.63 +0.55 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.84 +0.54 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.03 +0.47 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.31 +0.46 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.64 +0.45 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.96 +0.39 50 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 7.36 +0.38 50 0 47 0
30MAR27 31.00 C 0.00 0.00 0.00 6.79 +0.22 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.31 +0.29 50 140 140 +125
30MAR27 33.00 C 0.00 0.00 0.00 5.69 +0.13 49 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 5.28 +0.10 50 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 4.87 +0.11 50 0 56 0
30MAR27 36.00 C 0.00 0.00 0.00 4.48 +0.09 50 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 4.12 +0.08 50 0 66 0
30MAR27 38.00 C 0.00 0.00 0.00 3.76 +0.05 50 1,000 1,025 +1,000
30MAR27 39.00 C 0.00 0.00 0.00 3.44 +0.05 50 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 3.13 +0.04 50 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 2.86 +0.04 50 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 2.60 +0.03 50 0 4 0
30MAR27 43.00 C 0.00 0.00 0.00 2.37 +0.03 50 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 2.15 +0.02 50 0 28 0
30MAR27 45.00 C 0.00 0.00 0.00 1.95 +0.02 49 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 1.78 +0.02 50 0 89 0
30MAR27 47.00 C 0.00 0.00 0.00 1.61 +0.02 49 0 90 0
30MAR27 48.00 C 0.00 0.00 0.00 1.46 +0.01 49 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.33 +0.02 49 0 71 0
30MAR27 50.00 C 0.00 0.00 0.00 1.20 +0.01 49 0 13 0
30MAR27 52.50 C 0.00 0.00 0.00 0.91 -0.02 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.73 0.00 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 0.45 +0.01 49 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.35 0.00 49 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 14.63 +0.38 59 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.81 +0.33 58 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 13.01 +0.52 57 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 12.25 +0.50 56 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.48 +0.42 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.77 +0.42 54 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 10.07 +0.38 54 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 9.43 +0.34 53 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 8.81 +0.31 53 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 8.22 +0.16 52 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 7.68 +0.16 52 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 7.15 +0.20 52 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 6.66 +0.15 52 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 6.20 +0.15 52 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 5.77 +0.15 52 0 27 0
29JUN27 36.00 C 0.00 0.00 0.00 5.37 +0.14 51 0 17 0
29JUN27 37.00 C 0.00 0.00 0.00 4.99 +0.14 51 0 30 0
29JUN27 38.00 C 0.00 0.00 0.00 4.64 +0.13 51 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 4.30 +0.12 51 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 4.00 +0.13 51 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 3.72 +0.12 51 0 115 0
29JUN27 42.00 C 0.00 0.00 0.00 3.45 +0.12 51 0 34 0
29JUN27 43.00 C 0.00 0.00 0.00 3.20 +0.12 51 0 45 0
29JUN27 44.00 C 0.00 0.00 0.00 2.97 +0.11 51 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.76 +0.10 51 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.56 +0.11 51 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 2.36 +0.09 51 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 2.20 +0.09 51 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 2.05 +0.09 51 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 1.89 +0.09 51 0 27 0
29SEP27 24.00 C 0.00 0.00 0.00 12.51 +0.46 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 11.82 +0.43 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 11.13 +0.38 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.49 +0.33 53 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.88 +0.28 53 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.31 +0.26 53 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.76 +0.19 53 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.25 +0.10 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.76 +0.10 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.29 +0.09 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.88 +0.09 52 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.47 +0.08 52 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.06 +0.08 52 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.72 +0.07 52 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.40 +0.08 52 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.07 +0.08 51 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.75 +0.06 51 0 31 0
29SEP27 41.00 C 0.00 0.00 0.00 4.49 +0.06 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.23 +0.06 51 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 3.98 +0.06 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.73 +0.06 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.52 +0.05 51 0 30 0
29SEP27 46.00 C 0.00 0.00 0.00 3.32 +0.04 51 0 3 0
29SEP27 47.00 C 0.00 0.00 0.00 3.13 +0.04 51 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 2.95 +0.05 51 0 30 0
TOTAL CALL 1,620 24,808 +1,358
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 213 0 132 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 197 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 182 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 167 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 154 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 129 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 117 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 106 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 95 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 65 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 67 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 217 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 210 0
29SEP26 30.00 P 0.04 0.04 0.04 0.01 -0.03 44 10 456 -2
29SEP26 31.00 P 0.09 0.09 0.05 0.04 -0.07 44 430 455 -46
29SEP26 32.00 P 0.14 0.15 0.13 0.12 -0.12 43 50 1,225 0
29SEP26 33.00 P 0.55 0.55 0.29 0.32 -0.18 44 27 788 +23
29SEP26 34.00 P 0.83 0.83 0.64 0.65 -0.26 42 30 327 +13
29SEP26 35.00 P 1.30 1.30 1.17 1.17 -0.27 41 405 1,952 -390
29SEP26 36.00 P 1.80 1.92 1.80 1.90 -0.29 41 20 324 -10
29SEP26 37.00 P 2.80 2.80 2.78 2.83 -0.18 48 16 718 -5
29SEP26 38.00 P 0.00 0.00 0.00 3.71 -0.32 43 0 274 0
29SEP26 39.00 P 4.89 4.89 4.89 4.68 -0.19 0 4 335 0
29SEP26 40.00 P 0.00 0.00 0.00 5.68 -0.34 0 0 1,139 0
29SEP26 41.00 P 0.00 0.00 0.00 6.68 -0.25 0 1 642 -1
29SEP26 42.00 P 0.00 0.00 0.00 7.68 -0.22 0 0 25 -1
29SEP26 43.00 P 0.00 0.00 0.00 8.69 -0.23 74 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 9.69 -0.25 81 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.69 -0.25 87 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.69 -0.19 93 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.68 -0.19 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.68 -0.24 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.69 -0.20 110 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.68 -0.24 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.18 -0.24 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.68 -0.24 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.18 -0.24 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.68 -0.24 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.18 -0.24 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.68 -0.24 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 33.18 -0.24 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.68 -0.25 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 38.18 -0.25 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.68 -0.25 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 43.18 -0.19 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.68 -0.19 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.19 -0.18 244 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.69 -0.18 252 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 53.19 -0.18 259 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.69 -0.23 265 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 173 0
29OCT26 26.00 P 0.00 0.00 0.00 0.06 -0.03 48 0 40 0
29OCT26 27.00 P 0.00 0.00 0.00 0.11 -0.04 48 0 93 0
29OCT26 28.00 P 0.00 0.00 0.00 0.20 -0.05 48 0 83 0
29OCT26 29.00 P 0.39 0.39 0.39 0.33 -0.07 48 2 194 +2
29OCT26 30.00 P 0.54 0.54 0.46 0.48 -0.11 47 33 98 -27
29OCT26 31.00 P 0.77 0.79 0.67 0.71 -0.12 47 14 175 +14
29OCT26 32.00 P 1.08 1.08 0.99 1.01 -0.14 47 3 51 +1
29OCT26 33.00 P 1.32 1.41 1.32 1.40 -0.12 47 23 174 0
29OCT26 34.00 P 2.02 2.02 1.73 1.82 -0.22 46 125 294 +27
29OCT26 35.00 P 2.31 2.31 2.31 2.38 -0.18 47 2 148 +2
29OCT26 36.00 P 2.85 2.85 2.85 2.94 -0.27 45 100 348 +100
29OCT26 37.00 P 3.53 3.53 3.53 3.78 -0.12 49 5 195 0
29OCT26 38.00 P 0.00 0.00 0.00 4.44 -0.20 47 0 116 0
29OCT26 39.00 P 0.00 0.00 0.00 5.23 -0.20 47 0 129 0
29OCT26 40.00 P 0.00 0.00 0.00 6.07 -0.20 47 0 16 0
29OCT26 41.00 P 0.00 0.00 0.00 6.98 -0.25 49 0 50 0
29OCT26 42.00 P 0.00 0.00 0.00 7.88 -0.29 49 0 55 0
29OCT26 43.00 P 0.00 0.00 0.00 8.82 -0.32 49 0 30 0
29OCT26 44.00 P 0.00 0.00 0.00 9.77 -0.21 50 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.69 -0.25 44 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.72 -0.18 52 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.71 -0.19 53 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.69 -0.23 53 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.69 -0.26 55 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.11 -0.02 50 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.18 -0.02 50 0 26 0
27NOV26 26.00 P 0.27 0.27 0.26 0.26 -0.05 49 25 36 +20
27NOV26 27.00 P 0.00 0.00 0.00 0.41 -0.04 50 0 4 0
27NOV26 28.00 P 0.00 0.00 0.00 0.55 -0.07 49 0 31 0
27NOV26 29.00 P 0.00 0.00 0.00 0.75 -0.08 49 0 14 0
27NOV26 30.00 P 1.06 1.06 1.06 1.01 -0.09 49 3 71 +3
27NOV26 31.00 P 0.00 0.00 0.00 1.32 -0.11 49 0 106 0
27NOV26 32.00 P 0.00 0.00 0.00 1.69 -0.13 49 0 65 0
27NOV26 33.00 P 0.00 0.00 0.00 2.10 -0.17 48 0 119 0
27NOV26 34.00 P 0.00 0.00 0.00 2.60 -0.18 49 0 171 0
27NOV26 35.00 P 3.03 3.03 3.01 3.15 -0.19 49 10 241 +5
27NOV26 36.00 P 3.63 3.63 3.63 3.70 -0.34 48 30 126 -30
27NOV26 37.00 P 0.00 0.00 0.00 4.44 -0.09 50 0 145 0
27NOV26 38.00 P 0.00 0.00 0.00 5.13 -0.30 49 0 169 0
27NOV26 39.00 P 0.00 0.00 0.00 5.86 -0.20 50 0 62 0
27NOV26 40.00 P 0.00 0.00 0.00 6.67 -0.25 50 0 290 0
27NOV26 41.00 P 0.00 0.00 0.00 7.50 -0.25 51 1 51 0
27NOV26 42.00 P 0.00 0.00 0.00 8.32 -0.27 50 0 105 0
27NOV26 43.00 P 0.00 0.00 0.00 9.19 -0.27 51 0 23 0
27NOV26 44.00 P 0.00 0.00 0.00 10.06 -0.43 50 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 10.94 -0.42 49 0 45 0
27NOV26 46.00 P 0.00 0.00 0.00 11.89 -0.37 50 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.88 -0.30 53 0 17 0
27NOV26 48.00 P 0.00 0.00 0.00 13.81 -0.32 52 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.77 -0.32 52 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 -0.01 49 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.12 -0.01 50 0 277 0
30DEC26 23.00 P 0.00 0.00 0.00 0.18 -0.01 49 0 33 0
30DEC26 24.00 P 0.00 0.00 0.00 0.26 -0.02 49 0 241 0
30DEC26 25.00 P 0.00 0.00 0.00 0.38 -0.02 49 0 592 0
30DEC26 26.00 P 0.00 0.00 0.00 0.52 -0.03 49 0 197 0
30DEC26 27.00 P 0.00 0.00 0.00 0.68 -0.04 48 0 162 0
30DEC26 28.00 P 0.00 0.00 0.00 0.88 -0.06 48 0 213 0
30DEC26 29.00 P 0.00 0.00 0.00 1.15 -0.05 48 0 58 0
30DEC26 30.00 P 0.00 0.00 0.00 1.45 -0.07 48 0 112 0
30DEC26 31.00 P 0.00 0.00 0.00 1.79 -0.10 48 0 306 0
30DEC26 32.00 P 2.18 2.18 2.18 2.19 -0.12 48 2 175 0
30DEC26 33.00 P 0.00 0.00 0.00 2.65 -0.14 48 0 82 0
30DEC26 34.00 P 0.00 0.00 0.00 3.16 -0.15 48 0 468 0
30DEC26 35.00 P 0.00 0.00 0.00 3.72 -0.17 48 0 484 0
30DEC26 36.00 P 0.00 0.00 0.00 4.35 -0.12 49 0 192 0
30DEC26 37.00 P 0.00 0.00 0.00 4.95 -0.29 48 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 5.62 -0.32 49 0 75 0
30DEC26 39.00 P 0.00 0.00 0.00 6.34 -0.35 48 0 174 0
30DEC26 40.00 P 0.00 0.00 0.00 7.07 -0.37 49 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 7.86 -0.40 49 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 8.71 -0.36 50 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 9.55 -0.39 50 0 52 0
30DEC26 44.00 P 0.00 0.00 0.00 10.40 -0.41 50 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 11.27 -0.31 50 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 12.18 -0.30 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.09 -0.32 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.01 -0.30 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.93 -0.30 51 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 15.82 -0.45 49 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 18.23 -0.45 49 0 1,196 0
30DEC26 55.00 P 0.00 0.00 0.00 20.69 -0.44 49 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 23.18 -0.44 0 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 25.68 -0.38 0 0 41 0
30DEC26 62.50 P 0.00 0.00 0.00 28.18 -0.42 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.68 -0.44 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.18 -0.44 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.68 -0.38 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 38.18 -0.43 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.68 -0.43 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.33 -0.02 49 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 0.44 -0.03 49 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.57 -0.03 48 0 55 0
30MAR27 24.00 P 0.00 0.00 0.00 0.73 -0.05 48 0 70 0
30MAR27 25.00 P 0.00 0.00 0.00 0.94 -0.04 48 0 78 0
30MAR27 26.00 P 0.00 0.00 0.00 1.17 -0.06 48 0 61 0
30MAR27 27.00 P 0.00 0.00 0.00 1.44 -0.05 48 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.74 -0.05 48 0 162 0
30MAR27 29.00 P 0.00 0.00 0.00 2.08 -0.06 48 0 89 0
30MAR27 30.00 P 0.00 0.00 0.00 2.44 -0.07 48 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 2.86 -0.07 48 0 104 0
30MAR27 32.00 P 0.00 0.00 0.00 3.28 -0.12 48 1,140 1,152 +1,134
30MAR27 33.00 P 0.00 0.00 0.00 3.78 -0.12 48 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 4.31 -0.14 48 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 4.88 -0.15 48 0 74 0
30MAR27 36.00 P 0.00 0.00 0.00 5.46 -0.14 48 0 108 0
30MAR27 37.00 P 0.00 0.00 0.00 6.10 -0.15 48 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 6.78 -0.21 48 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 7.41 -0.34 48 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.13 -0.37 48 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 8.87 -0.39 48 0 43 0
30MAR27 42.00 P 0.00 0.00 0.00 9.64 -0.40 48 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 10.43 -0.42 49 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.24 -0.42 49 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 12.06 -0.45 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.90 -0.44 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 13.75 -0.45 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.60 -0.47 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.49 -0.46 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.39 -0.47 50 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.61 -0.52 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.91 -0.53 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.25 -0.56 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.74 -0.48 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.20 -0.45 49 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.83 0.00 49 0 158 0
29JUN27 22.00 P 0.00 0.00 0.00 1.05 0.00 49 0 8 0
29JUN27 23.00 P 0.00 0.00 0.00 1.28 0.00 49 0 26 0
29JUN27 24.00 P 0.00 0.00 0.00 1.57 +0.01 49 0 95 0
29JUN27 25.00 P 0.00 0.00 0.00 1.85 -0.11 49 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 2.21 +0.01 49 0 345 0
29JUN27 27.00 P 0.00 0.00 0.00 2.56 +0.01 49 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 2.96 0.00 49 0 198 0
29JUN27 29.00 P 0.00 0.00 0.00 3.39 0.00 49 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 3.83 -0.01 49 0 86 0
29JUN27 31.00 P 0.00 0.00 0.00 4.33 -0.01 49 0 56 0
29JUN27 32.00 P 0.00 0.00 0.00 4.83 -0.01 49 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.37 -0.01 49 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 5.94 -0.02 48 0 75 0
29JUN27 35.00 P 0.00 0.00 0.00 6.52 -0.01 48 0 36 0
29JUN27 36.00 P 0.00 0.00 0.00 7.12 -0.03 48 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 7.77 -0.03 48 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 8.42 -0.02 48 0 138 0
29JUN27 39.00 P 0.00 0.00 0.00 9.07 -0.04 47 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 9.78 -0.05 47 0 129 0
29JUN27 41.00 P 0.00 0.00 0.00 10.49 -0.04 47 0 46 0
29JUN27 42.00 P 0.00 0.00 0.00 11.20 -0.04 47 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 11.95 -0.26 46 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 12.71 -0.28 46 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 13.48 -0.30 46 0 79 0
29JUN27 46.00 P 0.00 0.00 0.00 14.25 -0.34 45 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.04 -0.37 45 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 15.86 -0.38 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.67 -0.41 44 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 17.51 -0.42 44 0 4 0
29SEP27 24.00 P 1.85 1.85 1.85 2.08 -0.04 49 5 10 +5
29SEP27 25.00 P 0.00 0.00 0.00 2.45 -0.04 50 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.81 -0.04 49 0 0 0
29SEP27 27.00 P 3.04 3.04 3.04 3.21 -0.05 49 5 22 0
29SEP27 28.00 P 0.00 0.00 0.00 3.64 -0.05 49 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 4.08 -0.05 49 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 4.57 -0.06 49 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 5.08 -0.06 49 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 5.59 -0.07 49 0 24 0
29SEP27 33.00 P 0.00 0.00 0.00 6.14 -0.07 49 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 6.73 -0.07 49 0 15 0
29SEP27 35.00 P 0.00 0.00 0.00 7.31 -0.08 49 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 7.91 -0.08 48 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 8.56 -0.08 48 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.21 -0.09 48 0 39 0
29SEP27 39.00 P 0.00 0.00 0.00 9.94 -0.06 48 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 10.54 -0.16 48 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 11.26 -0.18 48 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.98 -0.21 47 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.70 -0.25 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.42 -0.29 47 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 14.19 -0.31 47 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.96 -0.34 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 15.74 -0.36 46 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 16.55 -0.45 46 0 0 0
TOTAL PUT 2,521 26,813 +837
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$ 742.000
25SEP26 580.00 C 0.00 0.00 0.00 162.16 -52.05 88 0 0 0
25SEP26 585.00 C 0.00 0.00 0.00 157.17 -52.05 89 0 0 0
25SEP26 590.00 C 0.00 0.00 0.00 152.18 -52.04 88 0 0 0
25SEP26 595.00 C 0.00 0.00 0.00 147.20 -52.04 89 0 0 0
25SEP26 600.00 C 0.00 0.00 0.00 142.22 -52.03 89 0 0 0
25SEP26 605.00 C 0.00 0.00 0.00 137.25 -52.02 89 0 0 0
25SEP26 610.00 C 0.00 0.00 0.00 132.29 -52.00 89 0 0 0
25SEP26 615.00 C 0.00 0.00 0.00 127.35 -51.97 89 0 0 0
25SEP26 620.00 C 0.00 0.00 0.00 122.41 -51.95 89 0 0 0
25SEP26 625.00 C 0.00 0.00 0.00 117.50 -51.90 89 0 0 0
25SEP26 630.00 C 0.00 0.00 0.00 112.61 -51.85 89 0 0 0
25SEP26 635.00 C 0.00 0.00 0.00 107.75 -51.77 89 0 0 0
25SEP26 640.00 C 0.00 0.00 0.00 102.91 -51.70 89 0 0 0
25SEP26 645.00 C 0.00 0.00 0.00 98.12 -51.58 89 0 0 0
25SEP26 650.00 C 0.00 0.00 0.00 93.38 -51.44 89 0 0 0
25SEP26 655.00 C 0.00 0.00 0.00 88.69 -51.27 89 0 0 0
25SEP26 660.00 C 0.00 0.00 0.00 84.06 -51.07 89 0 0 0
25SEP26 665.00 C 0.00 0.00 0.00 79.50 -50.83 89 0 1 0
25SEP26 670.00 C 0.00 0.00 0.00 75.01 -50.55 89 0 0 0
25SEP26 675.00 C 0.00 0.00 0.00 70.62 -50.21 89 0 0 0
25SEP26 680.00 C 0.00 0.00 0.00 66.32 -49.82 89 0 0 0
25SEP26 685.00 C 0.00 0.00 0.00 62.12 -49.38 89 0 0 0
25SEP26 690.00 C 0.00 0.00 0.00 58.05 -48.86 89 0 16 0
25SEP26 695.00 C 0.00 0.00 0.00 54.09 -48.29 89 0 20 0
25SEP26 700.00 C 0.00 0.00 0.00 48.76 -49.15 82 0 3 0
25SEP26 705.00 C 0.00 0.00 0.00 45.18 -48.33 83 0 0 0
25SEP26 710.00 C 0.00 0.00 0.00 41.75 -47.44 83 0 0 0
25SEP26 715.00 C 40.50 40.50 40.50 38.46 -46.48 84 8 8 +8
25SEP26 720.00 C 0.00 0.00 0.00 35.33 -45.45 85 0 133 0
25SEP26 725.00 C 0.00 0.00 0.00 32.35 -44.35 85 0 0 0
25SEP26 730.00 C 30.30 37.59 26.79 29.53 -43.20 86 405 400 +399
25SEP26 735.00 C 0.00 0.00 0.00 26.87 -41.98 86 0 13 0
25SEP26 740.00 C 65.07 65.07 25.89 24.38 -40.69 86 102 101 +98
25SEP26 745.00 C 25.82 28.71 21.18 22.04 -38.14 87 1,632 1,500 +1,106
25SEP26 750.00 C 25.00 25.00 18.00 19.87 -36.25 87 488 388 +379
25SEP26 755.00 C 0.00 0.00 0.00 17.85 -36.57 87 0 71 0
25SEP26 760.00 C 18.00 18.00 18.00 15.98 -35.12 87 1 31 0
25SEP26 765.00 C 39.00 39.00 15.50 14.26 -33.64 87 103 665 +99
25SEP26 770.00 C 25.33 25.33 14.50 12.68 -32.15 88 291 294 -8
25SEP26 775.00 C 0.00 0.00 0.00 11.32 -29.30 88 0 14 0
25SEP26 780.00 C 28.95 28.95 14.00 10.54 -27.35 91 12 32 +5
25SEP26 785.00 C 11.94 11.94 11.94 9.19 -26.08 90 6 300 0
25SEP26 790.00 C 21.41 21.46 15.73 8.15 -24.63 90 160 70 +50
25SEP26 795.00 C 33.00 33.00 29.95 7.13 -23.28 90 3 697 +2
25SEP26 800.00 C 30.00 30.00 7.03 6.21 -21.95 90 1,735 225 -1,312
25SEP26 805.00 C 27.00 27.00 7.33 5.40 -20.63 90 30 6 +6
25SEP26 810.00 C 0.00 0.00 0.00 4.67 -19.35 90 0 10 0
25SEP26 815.00 C 7.04 8.48 7.04 4.03 -18.09 90 5 38 -4
25SEP26 820.00 C 21.36 21.36 5.10 3.47 -16.87 90 50 49 +4
25SEP26 825.00 C 8.00 8.00 5.63 2.97 -15.70 90 32 53 +16
25SEP26 830.00 C 5.21 5.21 5.00 2.54 -14.56 90 43 57 +16
25SEP26 835.00 C 10.87 10.87 4.71 2.16 -13.48 90 34 51 +17
25SEP26 840.00 C 0.00 0.00 0.00 1.78 -12.49 89 0 20 0
25SEP26 845.00 C 0.00 0.00 0.00 1.51 -11.50 89 0 30 0
25SEP26 850.00 C 12.06 12.06 6.50 1.27 -10.79 89 41 46 -2
25SEP26 855.00 C 8.90 8.90 8.90 1.07 -9.97 89 1 9 -1
25SEP26 860.00 C 5.50 5.75 5.50 0.90 -9.22 89 7 21 +5
25SEP26 865.00 C 0.00 0.00 0.00 0.75 -8.09 89 0 26 0
25SEP26 870.00 C 0.00 0.00 0.00 0.63 -7.49 89 0 47 0
25SEP26 875.00 C 0.00 0.00 0.00 0.52 -7.10 89 0 15 0
25SEP26 880.00 C 2.22 2.22 2.00 0.43 -6.37 89 11 116 0
25SEP26 885.00 C 0.00 0.00 0.00 0.36 -5.80 89 0 16 0
25SEP26 890.00 C 0.00 0.00 0.00 0.29 -5.07 89 0 3 0
25SEP26 895.00 C 3.51 3.51 3.51 0.24 -4.56 89 12 41 +12
29SEP26 380.00 C 0.00 0.00 0.00 362.22 -52.03 0 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 352.23 -52.03 130 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 342.23 -52.03 0 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 332.24 -52.03 116 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 322.24 -52.04 0 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 312.25 -52.03 102 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 302.25 -52.04 0 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 292.26 -52.04 0 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 282.27 -52.03 97 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 272.27 -52.04 0 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 262.28 -52.04 85 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 252.29 -52.04 88 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 242.29 -52.04 71 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 232.30 -52.04 78 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 222.32 -52.04 82 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 212.34 -52.03 82 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 202.36 -52.03 80 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 192.41 -52.01 81 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 182.47 -51.99 81 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 172.57 -51.94 81 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 162.71 -51.88 81 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 152.92 -51.78 81 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 143.21 -51.65 81 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 133.62 -51.45 81 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 124.16 -51.19 81 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 114.88 -50.84 81 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 105.81 -50.38 81 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 96.99 -49.81 81 0 2 0
29SEP26 660.00 C 0.00 0.00 0.00 88.46 -47.15 81 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 80.26 -48.26 81 0 3 0
29SEP26 680.00 C 0.00 0.00 0.00 72.43 -47.24 81 0 10 0
29SEP26 690.00 C 0.00 0.00 0.00 64.99 -46.08 81 0 0 0
29SEP26 700.00 C 57.00 60.00 57.00 57.99 -44.74 81 2 341 0
29SEP26 710.00 C 0.00 0.00 0.00 49.89 -44.78 77 0 55 0
29SEP26 720.00 C 0.00 0.00 0.00 43.99 -42.94 78 0 1,603 0
29SEP26 730.00 C 0.00 0.00 0.00 38.55 -40.98 78 0 1,800 0
29SEP26 740.00 C 0.00 0.00 0.00 33.57 -38.91 79 0 1,001 0
29SEP26 750.00 C 37.30 37.30 32.00 29.06 -36.75 79 2 1,214 +1
29SEP26 760.00 C 32.31 32.31 24.74 25.00 -34.51 79 23 77 -3
29SEP26 770.00 C 0.00 0.00 0.00 21.38 -30.62 79 0 68 0
29SEP26 780.00 C 34.09 36.08 19.00 18.16 -28.50 80 23 30 +3
29SEP26 790.00 C 0.00 0.00 0.00 15.34 -26.36 80 0 39 0
29SEP26 800.00 C 41.50 41.50 12.00 12.88 -24.24 80 8 511 +2
29SEP26 810.00 C 22.10 22.10 10.95 11.23 -21.68 82 4 146 0
29SEP26 820.00 C 0.00 0.00 0.00 8.91 -20.16 80 0 78 0
29SEP26 830.00 C 0.00 0.00 0.00 7.43 -18.14 81 0 137 0
29SEP26 840.00 C 18.00 18.00 18.00 6.20 -16.20 81 1 38 -1
29SEP26 850.00 C 18.86 18.86 6.00 5.21 -14.34 82 46 231 +30
29SEP26 860.00 C 16.36 16.36 16.36 4.22 -12.78 82 1 31 +1
29SEP26 870.00 C 0.00 0.00 0.00 3.40 -11.78 82 0 20 0
29SEP26 880.00 C 0.00 0.00 0.00 2.73 -10.37 82 0 5 0
29SEP26 890.00 C 3.64 3.64 3.64 2.17 -9.09 82 10 11 +10
29SEP26 900.00 C 9.00 9.00 2.50 1.72 -7.93 82 6 55 -5
29SEP26 910.00 C 3.44 3.44 3.44 1.36 -6.88 82 10 17 0
29SEP26 920.00 C 2.99 2.99 2.64 1.07 -5.93 82 18 50 0
29SEP26 930.00 C 2.61 2.61 1.65 0.81 -5.13 81 28 17 -27
29SEP26 940.00 C 2.67 2.67 2.29 0.65 -4.37 81 18 391 0
29SEP26 950.00 C 2.34 2.34 1.30 0.50 -3.72 81 16 22 +10
29SEP26 960.00 C 0.00 0.00 0.00 0.38 -3.16 81 0 31 0
29SEP26 970.00 C 0.00 0.00 0.00 0.29 -2.67 81 0 21 0
29SEP26 980.00 C 0.00 0.00 0.00 0.22 -2.25 81 0 45 0
29SEP26 990.00 C 0.00 0.00 0.00 0.17 -1.88 81 0 58 0
29SEP26 1,000.00 C 2.50 2.50 0.70 0.13 -1.57 81 23 117 +18
29SEP26 1,010.00 C 0.00 0.00 0.00 0.10 -1.31 81 0 57 0
29SEP26 1,020.00 C 0.79 0.79 0.79 0.07 -1.09 81 16 54 +1
29SEP26 1,030.00 C 0.00 0.00 0.00 0.05 -0.90 81 0 54 0
29SEP26 1,040.00 C 0.00 0.00 0.00 0.04 -0.74 81 0 35 0
29SEP26 1,050.00 C 0.00 0.00 0.00 0.03 -0.63 81 0 170 0
29SEP26 1,060.00 C 0.00 0.00 0.00 0.02 -0.50 80 0 52 0
29SEP26 1,070.00 C 0.00 0.00 0.00 0.01 -0.41 78 0 46 0
29SEP26 1,080.00 C 0.00 0.00 0.00 0.01 -0.33 80 0 124 0
29SEP26 1,090.00 C 0.00 0.00 0.00 0.01 -0.27 82 0 24 0
29SEP26 1,100.00 C 0.00 0.00 0.00 0.01 -0.21 84 0 136 0
29SEP26 1,110.00 C 0.00 0.00 0.00 0.01 -0.17 85 0 27 0
29SEP26 1,120.00 C 0.00 0.00 0.00 0.01 -0.13 87 0 37 0
29SEP26 1,130.00 C 0.00 0.00 0.00 0.01 -0.11 89 0 20 0
29SEP26 1,140.00 C 0.00 0.00 0.00 0.01 -0.08 91 0 19 0
29SEP26 1,150.00 C 0.00 0.00 0.00 0.01 -0.06 92 0 27 0
29SEP26 1,160.00 C 0.00 0.00 0.00 0.01 -0.05 94 0 67 0
29SEP26 1,170.00 C 0.00 0.00 0.00 0.01 -0.04 96 0 33 0
29SEP26 1,180.00 C 0.00 0.00 0.00 0.01 -0.03 97 0 2 0
29SEP26 1,190.00 C 0.00 0.00 0.00 0.01 -0.02 99 0 1 0
29SEP26 1,200.00 C 0.00 0.00 0.00 0.01 -0.01 100 0 113 0
29SEP26 1,210.00 C 0.00 0.00 0.00 0.01 0.00 102 0 4 0
29SEP26 1,220.00 C 0.00 0.00 0.00 0.01 0.00 104 0 9 0
29SEP26 1,230.00 C 0.00 0.00 0.00 0.01 0.00 105 0 13 0
29SEP26 1,240.00 C 0.00 0.00 0.00 0.01 0.00 107 0 11 0
29SEP26 1,250.00 C 0.00 0.00 0.00 0.01 0.00 108 0 5 0
29SEP26 1,260.00 C 0.00 0.00 0.00 0.01 0.00 110 0 31 0
29SEP26 1,270.00 C 0.00 0.00 0.00 0.01 0.00 111 0 18 0
29SEP26 1,280.00 C 0.00 0.00 0.00 0.01 0.00 113 0 8 0
29SEP26 1,290.00 C 0.00 0.00 0.00 0.01 0.00 114 0 29 0
29SEP26 1,300.00 C 0.00 0.00 0.00 0.01 0.00 116 0 124 0
29SEP26 1,310.00 C 0.00 0.00 0.00 0.01 0.00 117 0 13 0
29SEP26 1,320.00 C 0.00 0.00 0.00 0.01 0.00 119 0 13 0
29SEP26 1,330.00 C 0.00 0.00 0.00 0.01 0.00 120 0 2 0
29SEP26 1,340.00 C 0.00 0.00 0.00 0.01 0.00 121 0 7 0
29SEP26 1,350.00 C 0.00 0.00 0.00 0.01 0.00 123 0 4 0
29SEP26 1,360.00 C 0.00 0.00 0.00 0.01 0.00 124 0 5 0
29SEP26 1,370.00 C 0.00 0.00 0.00 0.01 0.00 126 0 5 0
29SEP26 1,380.00 C 0.00 0.00 0.00 0.01 0.00 127 0 4 0
29SEP26 1,390.00 C 0.00 0.00 0.00 0.01 0.00 128 0 4 0
29SEP26 1,400.00 C 0.00 0.00 0.00 0.01 0.00 130 0 6 0
29SEP26 1,410.00 C 0.00 0.00 0.00 0.01 0.00 131 0 9 0
29SEP26 1,420.00 C 0.00 0.00 0.00 0.01 0.00 132 0 19 0
29SEP26 1,430.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 1,440.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 1,450.00 C 0.00 0.00 0.00 0.01 0.00 136 0 13 0
29SEP26 1,460.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 1,470.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 1,480.00 C 0.00 0.00 0.00 0.01 0.00 140 0 7 0
29SEP26 1,490.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 1,500.00 C 0.00 0.00 0.00 0.01 0.00 143 0 111 0
29SEP26 1,510.00 C 0.00 0.00 0.00 0.01 0.00 144 0 9 0
29SEP26 1,520.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 1,530.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 1,540.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 1,550.00 C 0.00 0.00 0.00 0.01 0.00 149 0 2 0
29SEP26 1,560.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 1,570.00 C 0.00 0.00 0.00 0.01 0.00 151 0 3 0
29SEP26 1,580.00 C 0.00 0.00 0.00 0.01 0.00 152 0 3 0
29SEP26 1,590.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 1,600.00 C 0.00 0.00 0.00 0.01 0.00 155 0 46 0
29SEP26 1,610.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 157 0 3 0
29SEP26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 158 0 5 0
29SEP26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 162 0 30 0
29SEP26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 163 0 30 0
29SEP26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 166 0 15 0
29SEP26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 168 0 3 0
29SEP26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 172 0 15 0
29SEP26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 173 0 15 0
29SEP26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 174 0 1 0
29SEP26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 176 0 30 0
02OCT26 680.00 C 0.00 0.00 0.00 78.59 -44.75 84 0 0 0
02OCT26 685.00 C 0.00 0.00 0.00 75.08 -44.15 84 0 0 0
02OCT26 690.00 C 0.00 0.00 0.00 71.67 -43.50 84 0 0 0
02OCT26 695.00 C 0.00 0.00 0.00 68.34 -42.85 84 0 0 0
02OCT26 700.00 C 0.00 0.00 0.00 65.11 -42.16 84 0 0 0
02OCT26 705.00 C 0.00 0.00 0.00 61.97 -41.45 84 0 0 0
02OCT26 710.00 C 0.00 0.00 0.00 58.93 -40.72 84 0 0 0
02OCT26 715.00 C 0.00 0.00 0.00 54.31 -41.64 81 0 0 0
02OCT26 720.00 C 0.00 0.00 0.00 51.55 -40.77 81 0 0 0
02OCT26 725.00 C 0.00 0.00 0.00 48.89 -39.88 81 0 0 0
02OCT26 730.00 C 0.00 0.00 0.00 46.32 -38.99 81 0 0 0
02OCT26 735.00 C 0.00 0.00 0.00 43.84 -38.08 81 0 0 0
02OCT26 740.00 C 0.00 0.00 0.00 41.46 -37.15 82 0 0 0
02OCT26 745.00 C 0.00 0.00 0.00 39.17 -36.21 82 0 0 0
02OCT26 750.00 C 0.00 0.00 0.00 36.97 -35.27 82 0 0 0
02OCT26 755.00 C 0.00 0.00 0.00 34.86 -34.32 82 0 0 0
02OCT26 760.00 C 0.00 0.00 0.00 32.85 -33.36 82 0 0 0
02OCT26 765.00 C 0.00 0.00 0.00 30.92 -32.40 82 0 0 0
02OCT26 770.00 C 0.00 0.00 0.00 29.08 -29.62 82 0 0 0
02OCT26 775.00 C 0.00 0.00 0.00 27.32 -28.74 82 0 0 0
02OCT26 780.00 C 42.50 42.50 29.00 25.64 -27.87 83 2 1 0
02OCT26 785.00 C 0.00 0.00 0.00 24.05 -26.98 83 0 0 0
02OCT26 790.00 C 0.00 0.00 0.00 22.53 -26.11 83 0 0 0
02OCT26 795.00 C 0.00 0.00 0.00 21.10 -25.23 83 0 0 0
02OCT26 800.00 C 19.50 19.50 19.50 19.73 -24.36 83 2 5 +2
02OCT26 805.00 C 0.00 0.00 0.00 18.44 -23.50 83 0 0 0
02OCT26 810.00 C 0.00 0.00 0.00 17.22 -22.65 83 0 0 0
02OCT26 815.00 C 0.00 0.00 0.00 16.06 -21.81 83 0 0 0
02OCT26 820.00 C 35.95 35.95 16.50 14.97 -20.98 83 11 11 +11
02OCT26 825.00 C 15.50 15.50 15.50 13.94 -20.16 83 1 1 +1
02OCT26 830.00 C 0.00 0.00 0.00 12.97 -19.36 83 0 0 0
02OCT26 835.00 C 0.00 0.00 0.00 12.06 -18.57 83 0 0 0
02OCT26 840.00 C 0.00 0.00 0.00 11.20 -17.80 83 0 0 0
02OCT26 845.00 C 0.00 0.00 0.00 10.40 -17.03 83 0 0 0
02OCT26 850.00 C 10.00 10.00 10.00 9.64 -16.30 83 1 1 +1
02OCT26 855.00 C 0.00 0.00 0.00 8.94 -15.57 83 0 0 0
02OCT26 860.00 C 0.00 0.00 0.00 8.27 -14.88 83 0 0 0
02OCT26 865.00 C 0.00 0.00 0.00 7.74 -14.10 84 0 0 0
02OCT26 870.00 C 19.50 19.50 19.50 7.28 -13.32 84 1 1 +1
02OCT26 875.00 C 0.00 0.00 0.00 6.94 -12.48 85 0 0 0
02OCT26 880.00 C 0.00 0.00 0.00 6.25 -12.04 84 0 6 0
02OCT26 885.00 C 0.00 0.00 0.00 5.91 - 85 0 0 -
02OCT26 890.00 C 0.00 0.00 0.00 5.44 - 85 0 0 -
02OCT26 895.00 C 0.00 0.00 0.00 4.87 - 84 0 0 -
29OCT26 380.00 C 0.00 0.00 0.00 363.47 -55.10 85 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 353.61 -51.84 85 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 343.78 -54.80 85 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 333.98 -51.72 85 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 324.23 -51.63 85 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 314.53 -51.52 85 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 304.89 -51.39 85 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 295.31 -48.99 85 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 285.81 -48.49 85 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 276.39 -50.87 85 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 267.06 -47.26 85 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 257.84 -50.37 85 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 248.72 -49.86 85 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 239.73 -49.75 85 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 230.87 -49.38 85 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 222.15 -42.22 85 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 213.57 -48.55 85 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 205.15 -43.44 85 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 196.90 -47.56 85 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 188.82 -39.93 85 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 180.92 -39.59 85 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 168.01 -44.41 75 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 160.72 -43.76 76 0 15 0
29OCT26 610.00 C 0.00 0.00 0.00 153.61 -43.08 77 0 30 0
29OCT26 620.00 C 0.00 0.00 0.00 151.23 -37.84 85 0 30 0
29OCT26 630.00 C 0.00 0.00 0.00 144.31 -37.31 85 0 15 0
29OCT26 640.00 C 0.00 0.00 0.00 137.60 -36.74 85 0 15 0
29OCT26 650.00 C 0.00 0.00 0.00 131.10 -36.13 85 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 124.80 -35.51 85 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 118.72 -39.59 85 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 109.47 -42.08 81 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 103.98 -41.01 81 0 1 0
29OCT26 700.00 C 0.00 0.00 0.00 98.70 -39.91 81 0 26 0
29OCT26 710.00 C 0.00 0.00 0.00 93.61 -38.82 82 0 2 0
29OCT26 720.00 C 0.00 0.00 0.00 88.73 -33.93 82 0 130 0
29OCT26 730.00 C 79.36 79.36 78.42 84.05 -36.61 82 36 189 +35
29OCT26 740.00 C 0.00 0.00 0.00 79.56 -35.51 82 0 53 0
29OCT26 750.00 C 69.52 70.53 67.73 75.26 -31.12 82 77 136 +73
29OCT26 760.00 C 76.00 76.00 62.50 71.14 -30.19 82 19 172 +19
29OCT26 770.00 C 75.00 75.00 62.00 67.21 -29.25 83 21 131 -4
29OCT26 780.00 C 74.25 74.25 68.00 63.46 -28.32 83 54 89 +46
29OCT26 790.00 C 65.85 65.85 65.85 59.88 -27.39 83 7 27 +3
29OCT26 800.00 C 62.00 62.34 46.60 56.48 -26.46 83 20 592 +20
29OCT26 810.00 C 55.40 55.40 42.69 53.23 -25.55 83 3 56 -2
29OCT26 820.00 C 0.00 0.00 0.00 50.14 -24.65 83 2 16 0
29OCT26 830.00 C 0.00 0.00 0.00 47.21 -23.76 83 0 0 0
29OCT26 840.00 C 39.00 39.00 39.00 44.43 -22.88 83 1 50 +1
29OCT26 850.00 C 37.50 38.00 37.50 41.79 -22.01 83 8 78 +3
29OCT26 860.00 C 0.00 0.00 0.00 39.28 -21.17 83 0 85 0
29OCT26 870.00 C 0.00 0.00 0.00 36.91 -20.34 83 0 63 0
29OCT26 880.00 C 0.00 0.00 0.00 34.67 -19.52 83 0 151 0
29OCT26 890.00 C 50.00 50.00 25.90 32.54 -18.74 84 13 222 +13
29OCT26 900.00 C 27.00 27.00 26.00 30.54 -17.96 84 21 180 0
29OCT26 910.00 C 0.00 0.00 0.00 28.64 -17.21 84 0 12 0
29OCT26 920.00 C 0.00 0.00 0.00 26.85 -17.82 84 0 42 0
29OCT26 930.00 C 0.00 0.00 0.00 25.16 -17.03 84 0 111 0
29OCT26 940.00 C 20.00 20.00 20.00 23.57 -16.27 84 2 32 +2
29OCT26 950.00 C 20.50 20.50 20.50 22.07 -14.41 84 1 25 0
29OCT26 960.00 C 0.00 0.00 0.00 20.66 -14.82 84 0 0 0
29OCT26 970.00 C 16.00 16.00 16.00 19.34 -14.13 84 1 24 -1
29OCT26 980.00 C 25.00 25.00 25.00 18.09 -13.47 84 1 42 0
29OCT26 990.00 C 0.00 0.00 0.00 16.91 -12.83 84 0 29 0
29OCT26 1,000.00 C 18.88 18.88 14.00 15.81 -12.22 84 15 119 -5
29OCT26 1,010.00 C 0.00 0.00 0.00 14.77 -11.63 84 0 108 0
29OCT26 1,020.00 C 0.00 0.00 0.00 13.80 -11.06 84 0 94 0
29OCT26 1,030.00 C 0.00 0.00 0.00 12.89 -10.51 84 0 109 0
29OCT26 1,040.00 C 0.00 0.00 0.00 12.04 -9.98 84 0 162 0
29OCT26 1,050.00 C 0.00 0.00 0.00 11.23 -9.49 84 2 49 +2
29OCT26 1,060.00 C 0.00 0.00 0.00 10.48 -9.01 84 0 77 0
29OCT26 1,070.00 C 0.00 0.00 0.00 9.78 -8.54 84 0 87 0
29OCT26 1,080.00 C 0.00 0.00 0.00 9.12 -8.10 84 0 87 0
29OCT26 1,090.00 C 0.00 0.00 0.00 8.51 -7.68 84 0 63 0
29OCT26 1,100.00 C 0.00 0.00 0.00 7.98 -7.23 84 0 201 0
29OCT26 1,110.00 C 0.00 0.00 0.00 7.42 -6.87 84 0 104 0
29OCT26 1,120.00 C 0.00 0.00 0.00 7.08 -6.34 85 0 66 0
29OCT26 1,130.00 C 0.00 0.00 0.00 6.76 -5.84 85 0 63 0
29OCT26 1,140.00 C 7.37 7.37 7.37 6.35 -5.48 85 2 55 0
29OCT26 1,150.00 C 0.00 0.00 0.00 5.91 -5.19 85 0 22 0
29OCT26 1,160.00 C 0.00 0.00 0.00 5.50 -4.91 85 0 35 0
29OCT26 1,170.00 C 0.00 0.00 0.00 5.12 -4.65 85 0 16 0
29OCT26 1,180.00 C 0.00 0.00 0.00 4.77 -4.39 85 0 29 0
29OCT26 1,190.00 C 0.00 0.00 0.00 4.31 -4.28 85 0 36 0
29OCT26 1,200.00 C 0.00 0.00 0.00 4.01 -4.05 85 0 40 0
29OCT26 1,210.00 C 0.00 0.00 0.00 3.73 -3.82 85 0 58 0
29OCT26 1,220.00 C 0.00 0.00 0.00 3.47 -3.61 85 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 3.23 -3.41 85 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 3.00 -3.22 85 0 12 0
29OCT26 1,250.00 C 0.00 0.00 0.00 2.79 -3.04 85 0 13 0
29OCT26 1,260.00 C 0.00 0.00 0.00 2.59 -2.87 85 0 12 0
29OCT26 1,270.00 C 0.00 0.00 0.00 2.41 -2.70 85 0 28 0
29OCT26 1,280.00 C 0.00 0.00 0.00 2.24 -2.55 85 0 28 0
29OCT26 1,290.00 C 0.00 0.00 0.00 2.08 -2.40 85 0 24 0
29OCT26 1,300.00 C 3.65 3.65 3.65 1.93 -2.27 85 3 3,982 0
29OCT26 1,310.00 C 0.00 0.00 0.00 1.80 -2.13 85 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 1.67 -2.01 85 0 17 0
29OCT26 1,330.00 C 0.00 0.00 0.00 1.55 -1.89 85 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 1.44 -1.78 85 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 1.34 -1.67 85 0 35 0
29OCT26 1,360.00 C 0.00 0.00 0.00 1.24 -1.58 85 0 70 0
29OCT26 1,370.00 C 0.00 0.00 0.00 1.15 -1.49 85 0 12 0
29OCT26 1,380.00 C 0.00 0.00 0.00 1.07 -1.40 85 0 1 0
29OCT26 1,390.00 C 0.00 0.00 0.00 1.00 -1.31 85 0 1 0
29OCT26 1,400.00 C 3.50 3.50 3.50 0.92 -1.24 85 10 3,916 +10
29OCT26 1,410.00 C 0.00 0.00 0.00 0.86 -1.16 85 0 16 0
29OCT26 1,420.00 C 0.00 0.00 0.00 0.80 -1.09 85 0 0 0
29OCT26 1,430.00 C 0.00 0.00 0.00 0.74 -1.03 85 0 0 0
29OCT26 1,440.00 C 0.00 0.00 0.00 0.69 -0.96 85 0 0 0
29OCT26 1,450.00 C 3.00 3.00 3.00 0.64 -0.91 85 2 2 0
29OCT26 1,460.00 C 0.00 0.00 0.00 0.59 -0.85 85 0 17 0
29OCT26 1,470.00 C 0.00 0.00 0.00 0.55 -0.80 85 0 15 0
29OCT26 1,480.00 C 0.00 0.00 0.00 0.51 -0.75 85 0 15 0
29OCT26 1,490.00 C 0.00 0.00 0.00 0.47 -0.71 85 0 0 0
29OCT26 1,500.00 C 0.00 0.00 0.00 0.44 -0.66 85 0 32 0
29OCT26 1,510.00 C 0.00 0.00 0.00 0.41 -0.62 85 0 1 0
29OCT26 1,520.00 C 0.00 0.00 0.00 0.38 -0.58 85 0 0 0
29OCT26 1,530.00 C 0.00 0.00 0.00 0.35 -0.55 85 0 0 0
29OCT26 1,540.00 C 0.00 0.00 0.00 0.33 -0.51 85 0 15 0
29OCT26 1,550.00 C 0.00 0.00 0.00 0.30 -0.49 85 0 45 0
29OCT26 1,560.00 C 0.00 0.00 0.00 0.28 -0.46 85 0 0 0
29OCT26 1,570.00 C 0.00 0.00 0.00 0.26 -0.43 85 0 31 0
29OCT26 1,580.00 C 0.00 0.00 0.00 0.24 -0.40 85 0 30 0
29OCT26 1,590.00 C 0.00 0.00 0.00 0.22 -0.38 85 0 0 0
29OCT26 1,600.00 C 1.66 1.66 1.66 0.21 -0.35 85 15 16 +15
29OCT26 1,610.00 C 0.00 0.00 0.00 0.19 -0.33 85 0 30 0
29OCT26 1,620.00 C 0.00 0.00 0.00 0.18 -0.31 85 0 15 0
29OCT26 1,630.00 C 0.00 0.00 0.00 0.17 -0.29 85 0 0 0
29OCT26 1,640.00 C 0.00 0.00 0.00 0.15 -0.28 85 0 15 0
29OCT26 1,650.00 C 0.00 0.00 0.00 0.14 -0.26 85 0 0 0
29OCT26 1,660.00 C 0.00 0.00 0.00 0.13 -0.24 85 0 3 0
29OCT26 1,670.00 C 0.00 0.00 0.00 0.12 -0.23 85 0 0 0
29OCT26 1,680.00 C 0.00 0.00 0.00 0.11 -0.22 84 0 0 0
29OCT26 1,690.00 C 0.00 0.00 0.00 0.10 -0.20 84 0 15 0
29OCT26 1,700.00 C 0.00 0.00 0.00 0.09 -0.19 84 0 20 0
29OCT26 1,710.00 C 0.00 0.00 0.00 0.08 -0.19 84 0 5 0
29OCT26 1,720.00 C 0.00 0.00 0.00 0.07 -0.18 83 0 2 0
29OCT26 1,730.00 C 0.00 0.00 0.00 0.06 -0.17 83 0 6 0
29OCT26 1,740.00 C 0.00 0.00 0.00 0.05 -0.17 82 0 6 0
29OCT26 1,750.00 C 0.00 0.00 0.00 0.04 -0.16 81 0 39 0
29OCT26 1,760.00 C 0.00 0.00 0.00 0.03 -0.16 80 0 0 0
29OCT26 1,770.00 C 0.00 0.00 0.00 0.02 -0.16 78 0 30 0
29OCT26 1,780.00 C 0.00 0.00 0.00 0.01 -0.16 75 0 28 0
29OCT26 1,790.00 C 0.00 0.00 0.00 0.01 -0.14 76 0 17 0
29OCT26 1,800.00 C 0.00 0.00 0.00 0.01 -0.13 76 0 87 0
27NOV26 380.00 C 0.00 0.00 0.00 366.93 -51.64 88 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 357.57 -50.77 88 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 348.28 -50.57 88 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 339.09 -50.33 88 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 329.99 -50.07 88 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 321.00 -49.79 88 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 312.11 -49.49 88 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 303.34 -49.15 88 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 294.69 -48.80 88 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 286.17 -48.41 88 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 277.77 -48.01 88 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 269.51 -47.58 88 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 261.40 -47.12 88 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 253.42 -46.64 88 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 245.59 -46.15 88 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 237.91 -45.63 88 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 230.39 -45.08 88 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 216.33 -51.21 79 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 215.81 -43.94 88 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 208.76 -43.34 88 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 195.81 -48.78 81 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 189.29 -47.94 81 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 182.92 -47.10 82 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 176.71 -46.25 82 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 170.66 -38.90 83 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 164.76 -38.25 83 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 159.02 -37.58 83 0 15 0
27NOV26 650.00 C 0.00 0.00 0.00 153.44 -36.90 84 0 13 0
27NOV26 660.00 C 0.00 0.00 0.00 148.01 -36.21 84 0 30 0
27NOV26 670.00 C 0.00 0.00 0.00 142.74 -35.52 84 0 60 0
27NOV26 680.00 C 0.00 0.00 0.00 137.61 -34.83 84 0 48 0
27NOV26 690.00 C 0.00 0.00 0.00 132.64 -34.13 84 0 95 0
27NOV26 700.00 C 0.00 0.00 0.00 127.82 -33.42 85 0 1 0
27NOV26 710.00 C 0.00 0.00 0.00 123.14 -32.72 85 0 91 0
27NOV26 720.00 C 0.00 0.00 0.00 118.61 -32.02 85 0 295 0
27NOV26 730.00 C 93.60 93.60 93.60 114.21 -31.32 85 12 193 +12
27NOV26 740.00 C 92.98 92.98 92.98 109.96 -30.62 85 11 309 +11
27NOV26 750.00 C 0.00 0.00 0.00 105.84 -29.92 85 0 131 0
27NOV26 760.00 C 89.18 89.18 85.00 101.86 -29.23 85 22 7 -10
27NOV26 770.00 C 85.15 85.15 85.15 98.00 -28.54 86 15 15 -15
27NOV26 780.00 C 73.35 73.35 73.35 94.28 -27.85 86 15 63 +15
27NOV26 790.00 C 0.00 0.00 0.00 90.68 -27.18 86 0 30 0
27NOV26 800.00 C 0.00 0.00 0.00 87.20 -26.50 86 0 68 0
27NOV26 810.00 C 0.00 0.00 0.00 83.84 -25.84 86 0 17 0
27NOV26 820.00 C 0.00 0.00 0.00 80.59 -25.19 86 0 3 0
27NOV26 830.00 C 0.00 0.00 0.00 77.47 -24.53 86 0 19 0
27NOV26 840.00 C 0.00 0.00 0.00 74.45 -23.89 86 0 45 0
27NOV26 850.00 C 0.00 0.00 0.00 71.53 -23.27 86 2 47 +1
27NOV26 860.00 C 0.00 0.00 0.00 68.73 -22.63 86 0 25 0
27NOV26 870.00 C 0.00 0.00 0.00 66.02 -22.02 86 0 97 0
27NOV26 880.00 C 58.00 58.00 48.00 63.41 -21.42 86 2 70 +1
27NOV26 890.00 C 0.00 0.00 0.00 60.90 -20.83 86 0 30 0
27NOV26 900.00 C 0.00 0.00 0.00 58.48 -20.24 87 0 200 0
27NOV26 910.00 C 0.00 0.00 0.00 56.15 -19.67 87 0 20 0
27NOV26 920.00 C 0.00 0.00 0.00 53.90 -19.12 87 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 51.74 -18.57 87 0 112 0
27NOV26 940.00 C 0.00 0.00 0.00 49.67 -18.02 87 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 47.67 -17.49 87 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 45.74 -16.99 87 0 0 0
27NOV26 970.00 C 32.81 32.81 29.33 43.90 -18.34 87 21 32 +14
27NOV26 980.00 C 0.00 0.00 0.00 42.12 -17.78 87 0 0 0
27NOV26 990.00 C 29.00 29.00 29.00 40.41 -17.23 87 1 42 0
27NOV26 1,000.00 C 0.00 0.00 0.00 38.77 -16.69 87 0 15 0
27NOV26 1,010.00 C 0.00 0.00 0.00 37.19 -16.17 87 0 63 0
27NOV26 1,020.00 C 0.00 0.00 0.00 35.67 -15.66 87 0 6 0
27NOV26 1,030.00 C 0.00 0.00 0.00 34.21 -15.17 87 0 15 0
27NOV26 1,040.00 C 0.00 0.00 0.00 32.81 -14.68 87 0 67 0
27NOV26 1,050.00 C 28.79 28.79 28.79 31.47 -14.21 87 1 42 0
27NOV26 1,060.00 C 0.00 0.00 0.00 30.18 -13.75 87 0 6 0
27NOV26 1,070.00 C 0.00 0.00 0.00 28.94 -13.31 87 0 15 0
27NOV26 1,080.00 C 0.00 0.00 0.00 27.75 -12.88 87 0 43 0
27NOV26 1,090.00 C 0.00 0.00 0.00 26.61 -12.45 87 0 85 0
27NOV26 1,100.00 C 0.00 0.00 0.00 25.51 -12.05 87 0 173 0
27NOV26 1,110.00 C 0.00 0.00 0.00 24.46 -11.65 87 0 106 0
27NOV26 1,120.00 C 0.00 0.00 0.00 23.45 -11.27 87 0 215 0
27NOV26 1,130.00 C 0.00 0.00 0.00 22.48 -10.89 87 0 31 0
27NOV26 1,140.00 C 0.00 0.00 0.00 21.55 -10.53 87 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 20.66 -10.18 87 7 22 +7
27NOV26 1,160.00 C 0.00 0.00 0.00 19.81 -9.83 87 0 100 0
27NOV26 1,170.00 C 0.00 0.00 0.00 18.99 -9.50 87 0 32 0
27NOV26 1,180.00 C 0.00 0.00 0.00 18.76 -8.62 88 0 22 0
27NOV26 1,190.00 C 0.00 0.00 0.00 17.99 -8.33 88 0 22 0
27NOV26 1,200.00 C 18.40 18.40 14.30 17.24 -8.05 88 27 3,850 +17
27NOV26 1,210.00 C 0.00 0.00 0.00 16.53 -7.78 88 0 15 0
27NOV26 1,220.00 C 0.00 0.00 0.00 15.84 -7.52 88 0 21 0
27NOV26 1,230.00 C 0.00 0.00 0.00 15.18 -7.27 88 0 15 0
27NOV26 1,240.00 C 0.00 0.00 0.00 14.55 -7.02 88 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 13.95 -6.78 88 0 21 0
27NOV26 1,260.00 C 0.00 0.00 0.00 13.37 -6.55 88 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 12.81 -6.33 88 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 12.28 -6.11 88 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 11.77 -5.90 88 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 11.28 -5.70 88 0 3,720 0
27NOV26 1,310.00 C 0.00 0.00 0.00 10.82 -5.49 88 0 15 0
27NOV26 1,320.00 C 0.00 0.00 0.00 10.37 -5.31 88 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 9.94 -5.12 88 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 9.52 -4.95 88 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 9.13 -4.77 88 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 8.75 -4.61 88 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 8.39 -4.45 88 0 0 0
27NOV26 1,380.00 C 0.00 0.00 0.00 8.04 -4.29 88 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 7.71 -4.14 88 0 0 0
27NOV26 1,400.00 C 0.00 0.00 0.00 7.39 -3.99 88 0 2 0
27NOV26 1,410.00 C 0.00 0.00 0.00 7.08 -3.86 88 0 0 0
27NOV26 1,420.00 C 0.00 0.00 0.00 6.79 -3.72 88 0 0 0
27NOV26 1,430.00 C 0.00 0.00 0.00 6.51 -3.59 88 0 0 0
27NOV26 1,440.00 C 0.00 0.00 0.00 6.24 -3.46 88 0 0 0
27NOV26 1,450.00 C 0.00 0.00 0.00 5.98 -3.34 88 0 0 0
27NOV26 1,460.00 C 0.00 0.00 0.00 5.73 -3.23 88 0 0 0
27NOV26 1,470.00 C 0.00 0.00 0.00 5.50 -3.11 88 0 0 0
27NOV26 1,480.00 C 0.00 0.00 0.00 5.27 -3.00 88 0 0 0
27NOV26 1,490.00 C 0.00 0.00 0.00 5.05 -2.90 88 0 0 0
27NOV26 1,500.00 C 0.00 0.00 0.00 4.84 -2.80 88 0 6,070 0
27NOV26 1,510.00 C 0.00 0.00 0.00 4.64 -2.70 88 0 0 0
27NOV26 1,520.00 C 0.00 0.00 0.00 4.45 -2.60 88 0 0 0
27NOV26 1,530.00 C 0.00 0.00 0.00 4.27 -2.51 88 0 0 0
27NOV26 1,540.00 C 0.00 0.00 0.00 4.09 -2.42 88 0 0 0
27NOV26 1,550.00 C 0.00 0.00 0.00 3.93 -2.33 88 0 0 0
27NOV26 1,560.00 C 0.00 0.00 0.00 3.77 -2.24 88 0 15 0
27NOV26 1,570.00 C 0.00 0.00 0.00 3.61 -2.17 88 0 0 0
27NOV26 1,580.00 C 0.00 0.00 0.00 3.46 -2.09 88 0 0 0
27NOV26 1,590.00 C 0.00 0.00 0.00 3.32 -2.02 88 0 0 0
27NOV26 1,600.00 C 0.00 0.00 0.00 3.19 -1.94 88 0 6,085 0
27NOV26 1,610.00 C 0.00 0.00 0.00 3.06 -1.87 88 0 0 0
27NOV26 1,620.00 C 0.00 0.00 0.00 2.93 -1.81 88 0 0 0
27NOV26 1,630.00 C 0.00 0.00 0.00 2.81 -1.74 88 0 1 0
27NOV26 1,640.00 C 0.00 0.00 0.00 2.70 -1.68 88 0 15 0
27NOV26 1,650.00 C 0.00 0.00 0.00 2.59 -1.62 88 0 0 0
27NOV26 1,660.00 C 0.00 0.00 0.00 2.48 -1.56 88 0 0 0
27NOV26 1,670.00 C 0.00 0.00 0.00 2.38 -1.51 88 0 0 0
27NOV26 1,680.00 C 0.00 0.00 0.00 2.28 -1.46 88 0 0 0
27NOV26 1,690.00 C 0.00 0.00 0.00 2.19 -1.40 88 0 0 0
27NOV26 1,700.00 C 0.00 0.00 0.00 2.10 -1.35 88 0 2 0
27NOV26 1,710.00 C 0.00 0.00 0.00 2.02 -1.30 88 0 0 0
27NOV26 1,720.00 C 0.00 0.00 0.00 1.93 -1.26 88 0 0 0
27NOV26 1,730.00 C 0.00 0.00 0.00 1.86 -1.21 88 0 15 0
27NOV26 1,740.00 C 0.00 0.00 0.00 1.78 -1.17 88 0 15 0
27NOV26 1,750.00 C 0.00 0.00 0.00 1.71 -1.13 88 0 2 0
27NOV26 1,760.00 C 0.00 0.00 0.00 1.64 -1.09 88 0 0 0
27NOV26 1,770.00 C 0.00 0.00 0.00 1.57 -1.05 88 0 15 0
27NOV26 1,780.00 C 0.00 0.00 0.00 1.51 -1.01 88 0 15 0
27NOV26 1,790.00 C 0.00 0.00 0.00 1.45 -0.97 88 0 2 0
27NOV26 1,800.00 C 0.00 0.00 0.00 1.39 -0.94 88 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 372.78 -50.10 88 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 364.00 -49.85 88 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 355.33 -49.59 88 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 346.77 -49.31 88 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 338.34 -49.00 88 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 330.02 -48.68 88 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 321.83 -48.34 88 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 313.76 -48.00 88 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 305.83 -47.62 88 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 298.03 -47.24 88 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 290.36 -46.84 88 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 282.83 -46.42 88 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 275.44 -45.99 88 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 268.19 -45.54 88 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 261.08 -45.09 88 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 254.10 -44.62 88 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 247.28 -44.13 88 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 240.59 -43.64 88 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 234.04 -43.14 88 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 227.63 -42.63 88 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 221.37 -35.46 88 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 215.24 -41.58 88 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 209.26 -33.53 88 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 197.31 -39.28 83 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 191.77 -38.75 84 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 186.36 -38.22 84 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 181.08 -37.68 84 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 175.93 -37.13 84 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 170.91 -36.58 85 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 166.02 -36.02 85 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 161.24 -35.48 85 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 156.59 -34.92 85 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 152.06 -34.37 85 0 61 0
30DEC26 710.00 C 0.00 0.00 0.00 147.65 -33.81 85 0 45 0
30DEC26 720.00 C 0.00 0.00 0.00 143.35 -33.26 85 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 139.17 -32.70 86 0 60 0
30DEC26 740.00 C 0.00 0.00 0.00 135.09 -32.16 86 0 20 0
30DEC26 750.00 C 100.00 103.67 100.00 131.13 -31.60 86 16 570 +15
30DEC26 760.00 C 0.00 0.00 0.00 127.27 -31.06 86 0 140 0
30DEC26 770.00 C 0.00 0.00 0.00 123.52 -30.52 86 0 30 0
30DEC26 780.00 C 109.50 109.62 89.61 119.88 -29.97 86 81 177 +80
30DEC26 790.00 C 109.60 110.97 104.79 116.33 -29.43 86 178 261 +171
30DEC26 800.00 C 105.75 109.61 78.50 112.88 -28.90 86 87 953 0
30DEC26 810.00 C 105.79 105.79 94.17 109.53 -28.37 86 60 106 +59
30DEC26 820.00 C 107.51 107.51 81.00 106.28 -27.83 86 18 33 +18
30DEC26 830.00 C 0.00 0.00 0.00 103.11 -27.32 86 0 15 0
30DEC26 840.00 C 0.00 0.00 0.00 103.10 -23.73 88 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 97.05 -26.29 87 0 16 0
30DEC26 860.00 C 0.00 0.00 0.00 94.15 -25.78 87 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 91.33 -28.59 87 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 88.59 -28.29 87 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 88.58 -25.06 88 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 85.94 -24.54 88 0 36 0
30DEC26 910.00 C 0.00 0.00 0.00 80.85 -26.56 87 0 45 0
30DEC26 920.00 C 0.00 0.00 0.00 78.42 -26.00 87 0 40 0
30DEC26 930.00 C 0.00 0.00 0.00 78.41 -23.10 88 0 45 0
30DEC26 940.00 C 0.00 0.00 0.00 73.78 -24.89 87 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 71.55 -24.37 87 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 69.40 -23.84 87 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 67.31 -23.32 87 0 15 0
30DEC26 980.00 C 0.00 0.00 0.00 65.28 -22.81 87 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 63.31 -22.31 87 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 63.30 -19.92 88 0 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 59.55 -21.34 87 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 59.54 -19.08 88 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 57.74 -18.68 88 0 33 0
30DEC26 1,040.00 C 0.00 0.00 0.00 54.32 -19.95 87 0 38 0
30DEC26 1,050.00 C 0.00 0.00 0.00 54.31 -17.88 88 0 55 0
30DEC26 1,060.00 C 0.00 0.00 0.00 51.09 -19.07 87 0 45 0
30DEC26 1,070.00 C 0.00 0.00 0.00 51.08 -17.11 88 0 38 0
30DEC26 1,080.00 C 0.00 0.00 0.00 49.54 -16.73 88 0 30 0
30DEC26 1,090.00 C 0.00 0.00 0.00 48.05 -16.36 88 0 2 0
30DEC26 1,100.00 C 40.00 40.00 40.00 46.60 -14.12 88 2 4,331 0
30DEC26 1,110.00 C 0.00 0.00 0.00 45.20 -15.51 88 0 19 0
30DEC26 1,120.00 C 0.00 0.00 0.00 43.84 -15.29 88 0 320 0
30DEC26 1,130.00 C 0.00 0.00 0.00 42.52 -14.95 88 0 89 0
30DEC26 1,140.00 C 0.00 0.00 0.00 41.24 -14.62 88 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 40.00 -14.29 88 0 10 0
30DEC26 1,160.00 C 0.00 0.00 0.00 38.80 -13.97 88 0 516 0
30DEC26 1,170.00 C 0.00 0.00 0.00 37.63 -13.66 88 0 1 0
30DEC26 1,180.00 C 0.00 0.00 0.00 36.50 -13.35 88 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 35.41 -13.04 88 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 34.34 -12.75 88 0 4,450 0
30DEC26 1,210.00 C 0.00 0.00 0.00 33.32 -12.45 88 0 6 0
30DEC26 1,220.00 C 0.00 0.00 0.00 32.32 -12.17 88 0 11 0
30DEC26 1,230.00 C 0.00 0.00 0.00 31.35 -11.89 88 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 30.41 -11.62 88 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 29.50 -11.36 88 0 10 0
30DEC26 1,260.00 C 0.00 0.00 0.00 28.62 -11.10 88 0 87 0
30DEC26 1,270.00 C 0.00 0.00 0.00 27.77 -10.84 88 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 26.94 -10.59 88 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 26.14 -10.34 88 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 25.36 -10.10 88 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 24.61 -9.87 88 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 23.88 -9.64 88 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 23.17 -9.41 88 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 22.48 -9.20 88 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 21.82 -8.98 88 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 21.17 -8.77 88 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 20.55 -8.56 88 0 3 0
30DEC26 1,380.00 C 0.00 0.00 0.00 19.94 -8.36 88 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 19.35 -8.17 88 0 0 0
30DEC26 1,400.00 C 0.00 0.00 0.00 18.78 -7.98 88 0 28 0
30DEC26 1,410.00 C 0.00 0.00 0.00 18.23 -7.79 88 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 17.69 -7.61 88 0 0 0
30DEC26 1,430.00 C 0.00 0.00 0.00 17.17 -7.43 88 0 0 0
30DEC26 1,440.00 C 0.00 0.00 0.00 16.67 -7.25 88 0 0 0
30DEC26 1,450.00 C 0.00 0.00 0.00 16.18 -7.08 88 0 1 0
30DEC26 1,460.00 C 0.00 0.00 0.00 15.71 -6.91 88 0 0 0
30DEC26 1,470.00 C 0.00 0.00 0.00 15.25 -6.75 88 0 0 0
30DEC26 1,480.00 C 0.00 0.00 0.00 14.80 -6.60 88 0 0 0
30DEC26 1,490.00 C 0.00 0.00 0.00 14.37 -6.44 88 0 0 0
30DEC26 1,500.00 C 0.00 0.00 0.00 13.95 -6.29 88 0 0 0
30DEC26 1,510.00 C 0.00 0.00 0.00 13.55 -6.14 88 0 0 0
30DEC26 1,520.00 C 0.00 0.00 0.00 13.15 -6.00 88 0 1 0
30DEC26 1,530.00 C 0.00 0.00 0.00 12.77 -5.85 88 0 0 0
30DEC26 1,540.00 C 0.00 0.00 0.00 12.40 -5.72 88 0 0 0
30DEC26 1,550.00 C 0.00 0.00 0.00 12.04 -5.58 88 0 0 0
30DEC26 1,560.00 C 0.00 0.00 0.00 11.70 -5.44 88 0 0 0
30DEC26 1,570.00 C 0.00 0.00 0.00 11.36 -5.32 88 0 0 0
30DEC26 1,580.00 C 0.00 0.00 0.00 11.03 -5.19 88 0 0 0
30DEC26 1,590.00 C 0.00 0.00 0.00 10.71 -5.07 88 0 15 0
30DEC26 1,600.00 C 0.00 0.00 0.00 10.40 -4.95 88 0 0 0
30DEC26 1,610.00 C 0.00 0.00 0.00 10.11 -4.83 88 0 15 0
30DEC26 1,620.00 C 0.00 0.00 0.00 9.82 -4.71 88 0 0 0
30DEC26 1,630.00 C 0.00 0.00 0.00 9.53 -4.61 88 0 0 0
30DEC26 1,640.00 C 0.00 0.00 0.00 9.26 -4.50 88 0 0 0
30DEC26 1,650.00 C 0.00 0.00 0.00 9.00 -4.39 88 0 0 0
30DEC26 1,660.00 C 0.00 0.00 0.00 8.74 -4.29 88 0 2 0
30DEC26 1,670.00 C 0.00 0.00 0.00 8.49 -4.19 88 0 8 0
30DEC26 1,680.00 C 0.00 0.00 0.00 8.25 -4.09 88 0 15 0
30DEC26 1,690.00 C 0.00 0.00 0.00 8.02 -3.99 88 0 15 0
30DEC26 1,700.00 C 0.00 0.00 0.00 7.79 -3.90 88 0 0 0
30DEC26 1,710.00 C 0.00 0.00 0.00 7.57 -3.80 88 0 0 0
30DEC26 1,720.00 C 0.00 0.00 0.00 7.35 -3.72 88 0 0 0
30DEC26 1,730.00 C 0.00 0.00 0.00 7.15 -3.62 88 0 0 0
30DEC26 1,740.00 C 0.00 0.00 0.00 6.94 -3.55 88 0 0 0
30DEC26 1,750.00 C 0.00 0.00 0.00 6.75 -3.46 88 0 1 0
30DEC26 1,760.00 C 0.00 0.00 0.00 6.56 -3.38 88 0 15 0
30DEC26 1,770.00 C 0.00 0.00 0.00 6.37 -3.30 88 0 15 0
30DEC26 1,780.00 C 0.00 0.00 0.00 6.20 -3.21 88 0 15 0
30DEC26 1,790.00 C 0.00 0.00 0.00 6.02 -3.15 88 0 15 0
30DEC26 1,800.00 C 0.00 0.00 0.00 5.85 -3.07 88 0 28 0
30MAR27 380.00 C 0.00 0.00 0.00 388.09 -50.30 84 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 380.33 -50.11 84 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 372.68 -49.93 84 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 365.16 -49.73 84 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 357.77 -49.51 84 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 350.50 -49.29 84 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 343.35 -49.06 84 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 336.33 -48.82 84 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 329.43 -48.57 84 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 322.65 -48.32 84 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 316.00 -48.05 84 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 309.47 -47.78 84 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 303.06 -47.50 84 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 296.77 -47.21 84 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 290.60 -46.92 84 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 284.55 -46.62 84 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 278.62 -46.30 84 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 272.80 -45.99 84 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 267.10 -45.67 84 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 261.51 -45.35 84 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 256.03 -45.02 84 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 250.67 -44.68 84 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 245.41 -44.34 84 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 240.26 -44.00 84 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 235.21 -43.66 84 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 230.28 -43.30 84 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 225.44 -42.95 84 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 220.70 -34.69 84 0 0 0
30MAR27 660.00 C 190.00 190.00 190.00 216.07 -34.48 84 2 2 +2
30MAR27 670.00 C 0.00 0.00 0.00 211.53 -34.26 84 0 1 0
30MAR27 680.00 C 0.00 0.00 0.00 207.08 -34.05 84 0 15 0
30MAR27 690.00 C 0.00 0.00 0.00 202.73 -33.82 84 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 198.48 -33.58 84 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 194.31 -35.95 84 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 190.23 -40.02 84 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 186.25 -32.86 84 0 6 0
30MAR27 740.00 C 0.00 0.00 0.00 176.87 -38.09 81 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 173.17 -37.73 81 0 2 0
30MAR27 760.00 C 0.00 0.00 0.00 169.54 -37.37 81 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 166.00 -39.33 81 0 0 0
30MAR27 780.00 C 142.17 142.17 122.00 162.53 -42.79 82 7 7 +7
30MAR27 790.00 C 0.00 0.00 0.00 159.13 -36.27 82 0 30 0
30MAR27 800.00 C 0.00 0.00 0.00 155.81 -35.91 82 0 1,015 0
30MAR27 810.00 C 0.00 0.00 0.00 152.57 -35.54 82 0 60 0
30MAR27 820.00 C 0.00 0.00 0.00 149.39 -35.17 82 0 95 0
30MAR27 830.00 C 0.00 0.00 0.00 149.38 -31.71 83 0 30 0
30MAR27 840.00 C 0.00 0.00 0.00 147.67 -30.02 84 0 15 0
30MAR27 850.00 C 0.00 0.00 0.00 144.61 -29.75 84 0 30 0
30MAR27 860.00 C 0.00 0.00 0.00 141.61 -29.48 84 0 30 0
30MAR27 870.00 C 0.00 0.00 0.00 138.67 -32.41 84 0 30 0
30MAR27 880.00 C 0.00 0.00 0.00 135.81 -34.03 84 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 129.01 -37.66 82 0 0 0
30MAR27 900.00 C 90.00 90.00 90.00 126.35 -37.21 82 2 2 +2
30MAR27 910.00 C 0.00 0.00 0.00 123.75 -36.76 82 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 121.20 -36.32 82 0 2,500 0
30MAR27 930.00 C 0.00 0.00 0.00 118.71 -35.89 82 0 8,000 0
30MAR27 940.00 C 0.00 0.00 0.00 116.27 -35.46 82 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 113.89 -35.02 82 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 111.56 -34.60 82 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 109.28 -34.18 82 0 40 0
30MAR27 980.00 C 0.00 0.00 0.00 107.05 -33.76 82 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 104.87 -29.20 82 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 104.86 -26.74 83 0 5 0
30MAR27 1,010.00 C 0.00 0.00 0.00 100.65 -28.53 82 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 100.64 -26.17 83 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 96.61 -30.19 83 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 94.66 -27.55 83 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 92.75 -27.23 83 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 90.88 -26.91 83 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 89.06 -28.72 83 0 0 0
30MAR27 1,080.00 C 0.00 0.00 0.00 89.05 -28.01 83 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 85.52 -29.41 83 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 85.51 -23.96 83 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 82.13 -25.36 83 0 181 0
30MAR27 1,120.00 C 0.00 0.00 0.00 80.50 -25.05 83 0 135 0
30MAR27 1,130.00 C 0.00 0.00 0.00 80.49 -25.05 84 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 79.72 -25.21 84 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 75.79 -27.25 83 0 15 0
30MAR27 1,160.00 C 0.00 0.00 0.00 75.78 -25.41 84 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 75.08 -24.30 84 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 73.60 -24.01 84 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 69.98 -23.01 83 0 145 0
30MAR27 1,200.00 C 0.00 0.00 0.00 69.97 -23.01 84 0 129 0
30MAR27 1,210.00 C 0.00 0.00 0.00 69.34 -23.15 84 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 67.98 -22.86 84 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 66.65 -22.59 84 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 65.35 -22.31 84 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 64.08 -22.03 84 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 62.84 -21.75 84 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 61.62 -21.49 84 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 60.42 -21.23 84 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 59.26 -20.96 84 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 58.11 -20.70 84 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 56.99 -20.45 84 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 55.90 -20.19 84 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 54.83 -19.94 84 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 53.78 -19.69 84 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 52.75 -19.44 84 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 51.74 -19.21 84 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 50.76 -18.96 84 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 49.79 -18.73 84 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 48.85 -18.49 84 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 47.92 -18.27 84 0 50 0
30MAR27 1,410.00 C 0.00 0.00 0.00 47.02 -18.03 84 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 46.13 -17.81 84 0 0 0
30MAR27 1,430.00 C 0.00 0.00 0.00 45.26 -17.59 84 0 0 0
30MAR27 1,440.00 C 0.00 0.00 0.00 44.41 -17.37 84 0 0 0
30MAR27 1,450.00 C 0.00 0.00 0.00 43.58 -17.15 84 0 0 0
30MAR27 1,460.00 C 0.00 0.00 0.00 42.77 -16.92 84 0 0 0
30MAR27 1,470.00 C 0.00 0.00 0.00 41.97 -16.71 84 0 0 0
30MAR27 1,480.00 C 0.00 0.00 0.00 41.19 -16.50 84 0 0 0
30MAR27 1,490.00 C 0.00 0.00 0.00 40.42 -16.30 84 0 0 0
30MAR27 1,500.00 C 0.00 0.00 0.00 38.48 -15.61 83 0 1,035 0
30MAR27 1,510.00 C 0.00 0.00 0.00 38.47 -15.61 84 0 0 0
30MAR27 1,520.00 C 0.00 0.00 0.00 38.21 -15.69 84 0 0 0
30MAR27 1,530.00 C 0.00 0.00 0.00 37.51 -15.49 84 0 0 0
30MAR27 1,540.00 C 0.00 0.00 0.00 36.82 -15.29 84 0 0 0
30MAR27 1,550.00 C 0.00 0.00 0.00 36.14 -15.10 84 0 0 0
30MAR27 1,560.00 C 0.00 0.00 0.00 35.48 -14.91 84 0 0 0
30MAR27 1,570.00 C 0.00 0.00 0.00 34.83 -14.72 84 0 0 0
30MAR27 1,580.00 C 0.00 0.00 0.00 34.19 -14.54 84 0 0 0
30MAR27 1,590.00 C 0.00 0.00 0.00 33.57 -14.35 84 0 0 0
30MAR27 1,600.00 C 0.00 0.00 0.00 32.96 -14.17 84 0 0 0
30MAR27 1,610.00 C 0.00 0.00 0.00 32.36 -13.99 84 0 0 0
30MAR27 1,620.00 C 0.00 0.00 0.00 31.77 -13.82 84 0 0 0
30MAR27 1,630.00 C 0.00 0.00 0.00 31.20 -13.64 84 0 0 0
30MAR27 1,640.00 C 0.00 0.00 0.00 30.63 -13.47 84 0 0 0
30MAR27 1,650.00 C 0.00 0.00 0.00 30.08 -13.30 84 0 0 0
30MAR27 1,660.00 C 0.00 0.00 0.00 29.54 -13.13 84 0 0 0
30MAR27 1,670.00 C 0.00 0.00 0.00 29.01 -12.97 84 0 0 0
30MAR27 1,680.00 C 0.00 0.00 0.00 28.49 -12.80 84 0 0 0
30MAR27 1,690.00 C 0.00 0.00 0.00 27.98 -12.64 84 0 0 0
30MAR27 1,700.00 C 0.00 0.00 0.00 27.48 -12.48 84 0 15 0
30MAR27 1,710.00 C 0.00 0.00 0.00 26.99 -12.33 84 0 0 0
30MAR27 1,720.00 C 0.00 0.00 0.00 26.51 -12.17 84 0 15 0
30MAR27 1,730.00 C 0.00 0.00 0.00 26.04 -12.02 84 0 0 0
30MAR27 1,740.00 C 0.00 0.00 0.00 25.58 -11.86 84 0 15 0
30MAR27 1,750.00 C 0.00 0.00 0.00 25.12 -11.72 84 0 0 0
30MAR27 1,760.00 C 0.00 0.00 0.00 24.68 -11.57 84 0 0 0
30MAR27 1,770.00 C 0.00 0.00 0.00 24.25 -11.42 84 0 15 0
30MAR27 1,780.00 C 0.00 0.00 0.00 23.82 -11.28 84 0 15 0
30MAR27 1,790.00 C 0.00 0.00 0.00 23.40 -11.14 84 0 15 0
30MAR27 1,800.00 C 0.00 0.00 0.00 22.99 -11.00 84 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 401.89 -53.87 80 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 394.79 -53.88 80 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 387.81 -53.88 80 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 380.95 -53.87 80 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 374.20 -53.86 80 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 367.57 -53.84 80 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 361.05 -53.81 80 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 354.65 -53.77 80 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 348.37 -53.72 80 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 342.19 -53.67 80 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 336.13 -53.60 80 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 330.17 -53.54 80 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 324.33 -53.45 80 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 318.59 -53.36 80 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 312.96 -53.27 80 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 307.43 -53.16 80 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 302.00 -53.06 80 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 296.68 -52.93 80 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 291.45 -52.81 80 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 286.32 -52.68 80 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 281.29 -52.54 80 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 276.35 -52.40 80 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 271.51 -52.24 80 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 266.76 -52.08 80 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 262.09 -51.92 80 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 257.52 -51.75 80 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 253.03 -51.57 80 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 248.63 -51.39 80 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 244.31 -51.21 80 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 240.08 -51.01 80 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 235.92 -50.82 80 0 0 0
29JUN27 690.00 C 0.00 0.00 0.00 231.85 -50.61 80 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 227.85 -50.40 80 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 223.93 -50.19 80 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 220.08 -49.98 80 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 209.82 -56.24 78 0 15 0
29JUN27 740.00 C 0.00 0.00 0.00 206.23 -55.91 78 0 15 0
29JUN27 750.00 C 0.00 0.00 0.00 202.70 -55.58 78 0 30 0
29JUN27 760.00 C 0.00 0.00 0.00 199.25 -55.24 78 0 30 0
29JUN27 770.00 C 0.00 0.00 0.00 195.86 -54.90 78 0 32 0
29JUN27 780.00 C 0.00 0.00 0.00 192.54 -54.56 78 0 15 0
29JUN27 790.00 C 0.00 0.00 0.00 189.27 -54.23 78 0 15 0
29JUN27 800.00 C 0.00 0.00 0.00 186.08 -53.87 78 0 15 0
29JUN27 810.00 C 0.00 0.00 0.00 182.94 -53.53 78 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 182.93 -50.12 79 0 30 0
29JUN27 830.00 C 0.00 0.00 0.00 182.31 -47.38 80 0 30 0
29JUN27 840.00 C 0.00 0.00 0.00 179.25 -47.13 80 0 45 0
29JUN27 850.00 C 0.00 0.00 0.00 176.26 -46.87 80 0 1 0
29JUN27 860.00 C 0.00 0.00 0.00 173.32 -46.61 80 0 500 0
29JUN27 870.00 C 0.00 0.00 0.00 170.43 -46.35 80 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 167.60 -46.09 80 0 16 0
29JUN27 890.00 C 0.00 0.00 0.00 164.82 -45.83 80 0 500 0
29JUN27 900.00 C 0.00 0.00 0.00 162.10 -45.57 80 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 159.43 -45.30 80 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 156.80 -45.04 80 0 500 0
29JUN27 930.00 C 0.00 0.00 0.00 154.23 -44.76 80 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 151.70 -44.50 80 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 149.22 -44.23 80 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 146.79 -43.96 80 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 144.40 -43.69 80 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 142.06 -43.41 80 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 135.57 -47.33 79 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 135.56 -44.81 80 0 45 0
29JUN27 1,010.00 C 0.00 0.00 0.00 135.29 -42.59 80 0 15 0
29JUN27 1,020.00 C 0.00 0.00 0.00 133.12 -42.31 80 0 15 0
29JUN27 1,030.00 C 0.00 0.00 0.00 130.98 -42.05 80 0 15 0
29JUN27 1,040.00 C 0.00 0.00 0.00 128.89 -41.77 80 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 126.83 -41.50 80 0 1 0
29JUN27 1,060.00 C 0.00 0.00 0.00 124.81 -41.22 80 0 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 122.83 -40.95 80 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 120.88 -40.68 80 0 50 0
29JUN27 1,090.00 C 0.00 0.00 0.00 118.97 -40.40 80 0 50 0
29JUN27 1,100.00 C 0.00 0.00 0.00 117.10 -40.12 80 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 111.80 -43.31 79 0 516 0
29JUN27 1,120.00 C 0.00 0.00 0.00 110.04 -42.99 79 0 530 0
29JUN27 1,130.00 C 0.00 0.00 0.00 110.03 -40.95 80 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 109.93 -39.03 80 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 108.21 -38.77 80 0 12 0
29JUN27 1,160.00 C 0.00 0.00 0.00 106.53 -38.50 80 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 104.88 -38.23 80 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 103.26 -37.96 80 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 101.67 -37.69 80 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 100.10 -37.42 80 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 98.56 -37.16 80 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 97.05 -36.89 80 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 95.57 -36.63 80 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 94.11 -36.37 80 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 89.90 -38.88 79 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 89.89 -37.22 80 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 89.88 -35.59 80 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 88.54 -35.32 80 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 87.21 -35.05 80 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 85.89 -34.81 80 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 84.61 -34.54 80 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 83.34 -34.29 80 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 82.10 -34.03 80 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 80.88 -33.78 80 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 79.68 -33.53 80 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 78.50 -33.28 80 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 77.34 -33.03 80 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 76.20 -32.78 80 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 75.07 -32.54 80 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 73.97 -32.30 80 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 72.89 -32.05 80 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 71.83 -31.80 80 0 0 0
29JUN27 1,430.00 C 0.00 0.00 0.00 70.78 -31.57 80 0 0 0
29JUN27 1,440.00 C 0.00 0.00 0.00 69.75 -31.33 80 0 0 0
29JUN27 1,450.00 C 0.00 0.00 0.00 66.68 -33.15 80 0 0 0
29JUN27 1,460.00 C 0.00 0.00 0.00 66.67 -31.93 80 0 0 0
29JUN27 1,470.00 C 0.00 0.00 0.00 64.76 -32.63 80 0 0 0
29JUN27 1,480.00 C 0.00 0.00 0.00 64.75 -31.44 80 0 0 0
29JUN27 1,490.00 C 0.00 0.00 0.00 64.74 -30.27 80 0 0 0
29JUN27 1,500.00 C 0.00 0.00 0.00 63.93 -29.92 80 0 0 0
29JUN27 1,510.00 C 0.00 0.00 0.00 63.01 -29.70 80 0 0 0
29JUN27 1,520.00 C 0.00 0.00 0.00 62.12 -29.46 80 0 0 0
29JUN27 1,530.00 C 0.00 0.00 0.00 61.23 -29.24 80 0 0 0
29JUN27 1,540.00 C 0.00 0.00 0.00 60.36 -29.02 80 0 0 0
29JUN27 1,550.00 C 0.00 0.00 0.00 59.51 -28.79 80 0 0 0
29JUN27 1,560.00 C 0.00 0.00 0.00 58.66 -28.57 80 0 0 0
29JUN27 1,570.00 C 0.00 0.00 0.00 57.84 -28.35 80 0 0 0
29JUN27 1,580.00 C 0.00 0.00 0.00 57.02 -28.13 80 0 0 0
29JUN27 1,590.00 C 0.00 0.00 0.00 56.22 -27.92 80 0 0 0
29JUN27 1,600.00 C 0.00 0.00 0.00 55.44 -27.69 80 0 0 0
29JUN27 1,610.00 C 0.00 0.00 0.00 54.66 -27.48 80 0 0 0
29JUN27 1,620.00 C 0.00 0.00 0.00 53.90 -27.27 80 0 0 0
29JUN27 1,630.00 C 0.00 0.00 0.00 53.15 -27.06 80 0 0 0
29JUN27 1,640.00 C 0.00 0.00 0.00 52.41 -26.85 80 0 0 0
29JUN27 1,650.00 C 0.00 0.00 0.00 51.68 -26.64 80 0 0 0
29JUN27 1,660.00 C 0.00 0.00 0.00 50.97 -26.43 80 0 0 0
29JUN27 1,670.00 C 0.00 0.00 0.00 50.27 -26.22 80 0 0 0
29JUN27 1,680.00 C 0.00 0.00 0.00 49.58 -26.02 80 0 0 0
29JUN27 1,690.00 C 0.00 0.00 0.00 48.89 -25.82 80 0 0 0
29JUN27 1,700.00 C 0.00 0.00 0.00 48.22 -25.62 80 0 0 0
29JUN27 1,710.00 C 0.00 0.00 0.00 47.57 -25.41 80 0 0 0
29JUN27 1,720.00 C 0.00 0.00 0.00 46.92 -25.22 80 0 0 0
29JUN27 1,730.00 C 0.00 0.00 0.00 46.28 -25.02 80 0 0 0
29JUN27 1,740.00 C 0.00 0.00 0.00 45.65 -24.83 80 0 0 0
29JUN27 1,750.00 C 0.00 0.00 0.00 45.03 -24.63 80 0 0 0
29JUN27 1,760.00 C 0.00 0.00 0.00 44.42 -24.44 80 0 0 0
29JUN27 1,770.00 C 0.00 0.00 0.00 43.82 -24.25 80 0 0 0
29JUN27 1,780.00 C 0.00 0.00 0.00 43.23 -24.06 80 0 0 0
29JUN27 1,790.00 C 0.00 0.00 0.00 42.65 -23.87 80 0 0 0
29JUN27 1,800.00 C 0.00 0.00 0.00 42.08 -23.69 80 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 417.73 -54.89 80 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 411.26 -54.93 80 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 404.90 -54.96 80 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 398.66 -54.98 80 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 392.52 -55.00 80 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 386.49 -55.00 80 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 380.56 -55.01 80 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 374.74 -55.00 80 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 369.02 -54.99 80 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 363.40 -54.97 80 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 357.88 -54.94 80 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 352.46 -54.90 80 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 347.13 -54.86 80 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 341.90 -54.81 80 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 336.76 -54.76 80 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 331.71 -54.70 80 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 326.75 -54.63 80 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 321.87 -54.56 80 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 317.09 -54.48 80 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 312.39 -54.39 80 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 307.77 -54.30 80 0 0 0
29SEP27 590.00 C 0.00 0.00 0.00 303.23 -54.21 80 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 298.77 -54.11 80 0 0 0
29SEP27 610.00 C 0.00 0.00 0.00 294.39 -54.00 80 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 290.09 -53.89 80 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 285.86 -53.78 80 0 2 0
29SEP27 640.00 C 0.00 0.00 0.00 281.70 -53.66 80 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 277.62 -53.54 80 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 273.61 -53.41 80 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 269.67 -53.27 80 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 265.80 -53.13 80 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 262.00 -52.99 80 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 258.26 -52.84 80 0 0 0
29SEP27 710.00 C 194.11 194.11 194.11 254.59 -52.69 80 30 30 +30
29SEP27 720.00 C 0.00 0.00 0.00 250.98 -52.54 80 0 1 0
29SEP27 730.00 C 0.00 0.00 0.00 247.43 -52.38 80 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 243.94 -52.22 80 0 1 0
29SEP27 750.00 C 0.00 0.00 0.00 240.51 -52.06 80 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 237.14 -51.90 80 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 233.83 -51.73 80 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 230.58 -51.55 80 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 227.38 -51.38 80 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 224.23 -51.20 80 0 2 0
29SEP27 810.00 C 0.00 0.00 0.00 221.14 -51.02 80 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 218.10 -50.84 80 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 215.11 -50.65 80 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 212.17 -50.47 80 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 209.28 -50.28 80 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 206.44 -50.08 80 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 203.65 -49.89 80 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 200.90 -49.69 80 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 198.20 -49.49 80 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 195.54 -49.30 80 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 192.92 -49.10 80 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 190.35 -48.90 80 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 187.82 -48.70 80 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 185.33 -48.50 80 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 182.89 -48.28 80 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 180.48 -48.08 80 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 178.11 -47.87 80 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 175.78 -47.66 80 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 173.49 -47.45 80 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 171.23 -47.25 80 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 169.01 -47.03 80 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 166.82 -46.83 80 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 164.67 -46.62 80 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 162.56 -46.40 80 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 160.47 -46.19 80 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 158.42 -45.98 80 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 156.41 -45.75 80 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 154.42 -45.54 80 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 152.47 -45.32 80 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 150.54 -45.11 80 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 148.65 -44.89 80 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 146.78 -44.68 80 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 144.95 -44.46 80 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 143.14 -44.25 80 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 141.36 -44.03 80 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 139.60 -43.82 80 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 137.88 -43.60 80 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 136.18 -43.38 80 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 134.50 -43.17 80 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 132.86 -42.95 80 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 131.23 -42.74 80 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 129.63 -42.52 80 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 128.06 -42.30 80 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 126.50 -42.10 80 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 124.98 -41.87 80 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 123.47 -41.66 80 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 121.99 -41.45 80 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 120.52 -41.24 80 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 119.08 -41.03 80 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 117.67 -40.81 80 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 116.27 -40.60 80 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 114.89 -40.39 80 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 113.53 -40.18 80 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 112.19 -39.97 80 0 0 0
29SEP27 1,350.00 C 0.00 0.00 0.00 110.88 -39.75 80 0 0 0
29SEP27 1,360.00 C 0.00 0.00 0.00 109.58 -39.54 80 0 0 0
29SEP27 1,370.00 C 0.00 0.00 0.00 108.30 -39.33 80 0 0 0
TOTAL CALL 6,440 82,991 +1,618
25SEP26 580.00 P 0.10 0.10 0.10 0.01 0.00 86 10 435 +10
25SEP26 585.00 P 0.00 0.00 0.00 0.02 0.00 88 0 0 0
25SEP26 590.00 P 0.00 0.00 0.00 0.03 0.00 88 0 3 0
25SEP26 595.00 P 0.00 0.00 0.00 0.05 +0.01 89 0 2 0
25SEP26 600.00 P 0.00 0.00 0.00 0.07 +0.02 89 0 42 0
25SEP26 605.00 P 0.50 0.50 0.50 0.10 +0.03 89 1 16 -1
25SEP26 610.00 P 0.00 0.00 0.00 0.14 +0.05 90 0 1 0
25SEP26 615.00 P 1.65 1.65 0.95 0.20 +0.09 90 26 22 +5
25SEP26 620.00 P 0.00 0.00 0.00 0.25 +0.10 89 0 2 0
25SEP26 625.00 P 0.00 0.00 0.00 0.34 +0.15 89 0 4 0
25SEP26 630.00 P 0.00 0.00 0.00 0.44 +0.19 89 0 28 0
25SEP26 635.00 P 0.00 0.00 0.00 0.59 +0.29 89 0 0 0
25SEP26 640.00 P 0.00 0.00 0.00 0.74 +0.35 89 0 0 0
25SEP26 645.00 P 0.00 0.00 0.00 0.96 +0.47 89 0 0 0
25SEP26 650.00 P 3.44 3.44 3.44 1.24 +0.66 90 400 370 -34
25SEP26 655.00 P 3.42 3.42 3.42 1.57 +0.83 90 15 39 +11
25SEP26 660.00 P 3.33 3.33 3.33 1.94 +1.04 90 15 17 +15
25SEP26 665.00 P 3.80 3.80 3.80 2.40 +1.31 90 15 15 +15
25SEP26 670.00 P 2.60 2.60 2.60 2.93 +1.59 90 1 32 +1
25SEP26 675.00 P 4.00 4.90 4.00 3.55 +1.97 90 40 132 +40
25SEP26 680.00 P 4.20 4.20 4.20 4.29 +2.38 90 10 25 +10
25SEP26 685.00 P 0.00 0.00 0.00 5.08 +2.81 90 0 1 0
25SEP26 690.00 P 10.28 10.28 7.00 6.08 +3.44 90 2 19 +2
25SEP26 695.00 P 0.00 0.00 0.00 7.08 +3.92 90 0 44 0
25SEP26 700.00 P 3.91 12.30 3.91 8.37 +4.69 90 119 228 +11
25SEP26 705.00 P 0.00 0.00 0.00 9.68 +5.31 91 0 15 0
25SEP26 710.00 P 12.50 13.00 12.50 11.22 +6.10 91 6 55 +4
25SEP26 715.00 P 13.00 15.00 13.00 12.88 +7.00 91 6 42 +6
25SEP26 720.00 P 0.00 0.00 0.00 14.67 +7.95 91 0 19 0
25SEP26 725.00 P 10.20 18.03 10.20 16.72 +8.99 91 4 69 +3
25SEP26 730.00 P 11.00 25.50 11.00 18.76 +10.02 91 225 279 -153
25SEP26 735.00 P 20.00 20.00 20.00 21.20 +11.31 91 2 54 +1
25SEP26 740.00 P 15.00 26.00 15.00 23.65 +12.44 92 8 25 +2
25SEP26 745.00 P 10.00 22.50 10.00 26.35 +13.82 92 2 18 +2
25SEP26 750.00 P 12.00 30.55 12.00 29.20 +15.18 92 14 34 +5
25SEP26 755.00 P 23.50 40.00 23.50 32.13 +16.44 93 24 30 0
25SEP26 760.00 P 0.00 0.00 0.00 35.38 +18.01 93 0 14 0
25SEP26 765.00 P 19.00 19.00 19.00 38.64 +19.43 93 1 11 +1
25SEP26 770.00 P 0.00 0.00 0.00 42.16 +20.89 94 0 2 0
25SEP26 775.00 P 24.00 26.00 24.00 45.78 +22.45 95 20 11 +10
25SEP26 780.00 P 20.38 20.38 20.38 49.48 +23.94 95 25 27 0
25SEP26 785.00 P 0.00 0.00 0.00 53.44 +25.44 96 0 590 0
25SEP26 790.00 P 0.00 0.00 0.00 57.40 +26.93 97 0 1 0
25SEP26 795.00 P 39.00 57.00 39.00 61.55 +28.53 98 11 10 -1
25SEP26 800.00 P 69.46 70.05 69.07 65.80 +29.91 99 25 20 +5
25SEP26 805.00 P 0.00 0.00 0.00 68.03 +29.26 89 0 0 0
25SEP26 810.00 P 0.00 0.00 0.00 72.39 +30.74 89 0 200 0
25SEP26 815.00 P 0.00 0.00 0.00 76.75 +31.83 89 0 0 0
25SEP26 820.00 P 40.00 40.00 40.00 81.19 +34.40 89 1 1 +1
25SEP26 825.00 P 0.00 0.00 0.00 85.74 +35.78 89 0 0 0
25SEP26 830.00 P 0.00 0.00 0.00 90.29 +36.89 89 0 0 0
25SEP26 835.00 P 0.00 0.00 0.00 94.95 +38.01 89 0 0 0
25SEP26 840.00 P 0.00 0.00 0.00 99.64 +39.16 89 0 0 0
25SEP26 845.00 P 0.00 0.00 0.00 104.33 +40.19 89 0 15 0
25SEP26 850.00 P 0.00 0.00 0.00 109.13 +41.13 89 0 15 0
25SEP26 855.00 P 0.00 0.00 0.00 113.93 +42.07 89 0 30 0
25SEP26 860.00 P 0.00 0.00 0.00 118.75 +43.02 89 0 61 0
25SEP26 865.00 P 0.00 0.00 0.00 123.62 +43.76 89 0 0 0
25SEP26 870.00 P 0.00 0.00 0.00 128.49 +44.49 89 0 0 0
25SEP26 875.00 P 0.00 0.00 0.00 133.39 +45.25 89 0 0 0
25SEP26 880.00 P 0.00 0.00 0.00 138.31 +45.92 89 0 0 0
25SEP26 885.00 P 0.00 0.00 0.00 143.24 +46.47 89 0 0 0
25SEP26 890.00 P 0.00 0.00 0.00 148.18 +47.04 89 0 0 0
25SEP26 895.00 P 0.00 0.00 0.00 153.14 +47.62 89 0 2 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29SEP26 510.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29SEP26 530.00 P 0.00 0.00 0.00 0.03 +0.01 82 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 0.05 +0.02 82 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 0.08 +0.03 81 0 20 0
29SEP26 560.00 P 0.00 0.00 0.00 0.14 +0.06 81 0 16 0
29SEP26 570.00 P 0.00 0.00 0.00 0.24 +0.11 81 0 17 0
29SEP26 580.00 P 0.00 0.00 0.00 0.37 +0.17 81 0 78 0
29SEP26 590.00 P 0.00 0.00 0.00 0.57 +0.26 81 0 48 0
29SEP26 600.00 P 1.80 2.10 1.80 0.86 +0.41 81 97 113 +54
29SEP26 610.00 P 0.00 0.00 0.00 1.26 +0.61 81 0 227 0
29SEP26 620.00 P 0.00 0.00 0.00 1.83 +0.90 82 0 117 0
29SEP26 630.00 P 0.00 0.00 0.00 2.58 +1.31 82 0 30 0
29SEP26 640.00 P 5.10 5.10 5.10 3.56 +1.79 82 1 121 +1
29SEP26 650.00 P 0.00 0.00 0.00 4.74 +2.37 82 0 97 0
29SEP26 660.00 P 0.00 0.00 0.00 6.25 +3.14 82 0 17 0
29SEP26 670.00 P 0.00 0.00 0.00 8.15 +4.06 82 0 43 0
29SEP26 680.00 P 13.10 13.10 12.50 10.33 +5.17 82 4 198 +1
29SEP26 690.00 P 0.00 0.00 0.00 12.99 +6.35 82 0 29 0
29SEP26 700.00 P 17.50 20.00 15.50 16.12 +7.63 82 19 180 +16
29SEP26 710.00 P 22.00 22.00 20.50 19.55 +9.31 83 20 63 0
29SEP26 720.00 P 22.39 28.00 22.39 23.69 +10.84 83 6 432 0
29SEP26 730.00 P 15.50 17.00 15.50 28.21 +12.67 83 11 225 0
29SEP26 740.00 P 35.01 35.01 34.80 33.16 +14.57 83 6 73 +5
29SEP26 750.00 P 23.93 38.50 23.93 38.77 +16.78 84 9 83 -1
29SEP26 760.00 P 48.01 48.01 48.01 44.62 +18.78 84 15 48 0
29SEP26 770.00 P 30.00 48.25 30.00 51.19 +21.18 85 27 32 +4
29SEP26 780.00 P 40.00 43.00 35.00 56.34 +21.65 81 15 47 +2
29SEP26 790.00 P 0.00 0.00 0.00 63.43 +23.76 81 0 17 0
29SEP26 800.00 P 0.00 0.00 0.00 70.91 +25.76 81 0 733 0
29SEP26 810.00 P 0.00 0.00 0.00 78.65 +27.70 81 0 172 0
29SEP26 820.00 P 56.96 94.98 56.96 89.43 +32.25 90 113 279 +81
29SEP26 830.00 P 0.00 0.00 0.00 95.13 +31.36 81 0 94 0
29SEP26 840.00 P 77.43 82.26 77.43 103.85 +33.18 81 60 61 -10
29SEP26 850.00 P 85.33 85.33 85.33 112.62 +34.62 81 9 136 0
29SEP26 860.00 P 93.40 93.97 93.40 121.75 +36.27 81 26 33 0
29SEP26 870.00 P 101.72 104.84 101.72 130.90 +40.15 81 25 30 0
29SEP26 880.00 P 110.26 112.03 110.26 140.31 +41.79 81 31 50 0
29SEP26 890.00 P 0.00 0.00 0.00 154.23 +47.41 108 0 18 0
29SEP26 900.00 P 0.00 0.00 0.00 164.13 +48.99 112 0 63 0
29SEP26 910.00 P 0.00 0.00 0.00 174.05 +50.28 116 0 3 0
29SEP26 920.00 P 0.00 0.00 0.00 184.10 +51.56 120 0 4 0
29SEP26 930.00 P 0.00 0.00 0.00 188.51 +47.07 81 0 14 0
29SEP26 940.00 P 0.00 0.00 0.00 198.37 +43.28 81 0 17 0
29SEP26 950.00 P 0.00 0.00 0.00 208.23 +43.72 81 0 16 0
29SEP26 960.00 P 0.00 0.00 0.00 218.15 +43.97 81 0 3 0
29SEP26 970.00 P 0.00 0.00 0.00 228.08 +49.56 81 0 16 0
29SEP26 980.00 P 0.00 0.00 0.00 238.04 +50.01 81 0 43 0
29SEP26 990.00 P 0.00 0.00 0.00 248.02 +50.37 82 0 28 0
29SEP26 1,000.00 P 0.00 0.00 0.00 258.00 +50.72 0 0 72 0
29SEP26 1,010.00 P 237.44 237.44 236.96 268.00 +44.47 0 20 118 -9
29SEP26 1,020.00 P 0.00 0.00 0.00 278.00 +51.21 0 0 38 0
29SEP26 1,030.00 P 0.00 0.00 0.00 288.00 +44.32 0 0 34 0
29SEP26 1,040.00 P 0.00 0.00 0.00 298.00 +51.55 0 0 40 0
29SEP26 1,050.00 P 275.11 282.57 275.11 308.00 +43.99 0 14 29 0
29SEP26 1,060.00 P 0.00 0.00 0.00 318.00 +43.79 0 0 104 0
29SEP26 1,070.00 P 286.82 296.34 286.72 337.84 +53.40 197 134 171 -20
29SEP26 1,080.00 P 301.13 311.59 301.13 338.00 +43.67 0 31 185 -4
29SEP26 1,090.00 P 311.04 318.49 311.04 348.00 +43.07 0 10 121 -10
29SEP26 1,100.00 P 0.00 0.00 0.00 358.00 +51.97 0 0 34 0
29SEP26 1,110.00 P 0.00 0.00 0.00 368.00 +44.33 0 0 2 0
29SEP26 1,120.00 P 0.00 0.00 0.00 378.00 +44.45 0 0 25 0
29SEP26 1,130.00 P 0.00 0.00 0.00 388.00 +44.47 0 0 5 0
29SEP26 1,140.00 P 0.00 0.00 0.00 398.00 +44.66 0 0 19 0
29SEP26 1,150.00 P 0.00 0.00 0.00 408.00 +52.00 0 0 50 0
29SEP26 1,160.00 P 0.00 0.00 0.00 418.00 +52.00 0 0 51 0
29SEP26 1,170.00 P 0.00 0.00 0.00 428.00 +44.94 0 0 31 0
29SEP26 1,180.00 P 0.00 0.00 0.00 438.00 +45.01 0 0 9 0
29SEP26 1,190.00 P 0.00 0.00 0.00 448.00 +52.00 0 0 22 0
29SEP26 1,200.00 P 0.00 0.00 0.00 458.00 +44.98 0 0 1,504 0
29SEP26 1,210.00 P 0.00 0.00 0.00 468.00 +45.18 0 0 4 0
29SEP26 1,220.00 P 0.00 0.00 0.00 478.00 +52.00 0 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 488.00 +45.25 0 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 498.00 +52.00 0 0 5 0
29SEP26 1,250.00 P 0.00 0.00 0.00 508.00 +52.00 0 0 10 0
29SEP26 1,260.00 P 0.00 0.00 0.00 518.00 +45.32 0 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 528.00 +52.00 0 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 538.00 +52.00 0 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 548.00 +52.00 0 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 558.00 +52.00 0 0 2 0
29SEP26 1,310.00 P 0.00 0.00 0.00 568.00 +46.00 0 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 578.00 +46.00 0 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 588.00 +46.00 0 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 598.00 +45.00 0 0 1 0
29SEP26 1,350.00 P 0.00 0.00 0.00 608.00 +46.00 0 0 3 0
29SEP26 1,360.00 P 0.00 0.00 0.00 618.00 +45.00 0 0 0 0
29SEP26 1,370.00 P 0.00 0.00 0.00 628.00 +52.00 0 0 1 0
29SEP26 1,380.00 P 0.00 0.00 0.00 638.00 +52.00 0 0 0 0
29SEP26 1,390.00 P 0.00 0.00 0.00 648.00 +43.00 0 0 0 0
29SEP26 1,400.00 P 0.00 0.00 0.00 658.00 +47.00 0 0 8 0
29SEP26 1,410.00 P 0.00 0.00 0.00 668.00 +45.00 0 0 0 0
29SEP26 1,420.00 P 0.00 0.00 0.00 678.00 +46.00 0 0 0 0
29SEP26 1,430.00 P 0.00 0.00 0.00 688.00 +46.00 0 0 0 0
29SEP26 1,440.00 P 0.00 0.00 0.00 698.00 +52.00 0 0 0 0
29SEP26 1,450.00 P 0.00 0.00 0.00 708.00 +52.00 0 0 0 0
29SEP26 1,460.00 P 0.00 0.00 0.00 718.00 +45.00 0 0 0 0
29SEP26 1,470.00 P 0.00 0.00 0.00 728.00 +46.00 0 0 0 0
29SEP26 1,480.00 P 0.00 0.00 0.00 738.00 +45.00 0 0 0 0
29SEP26 1,490.00 P 0.00 0.00 0.00 748.00 +46.00 0 0 0 0
29SEP26 1,500.00 P 0.00 0.00 0.00 758.00 +52.00 0 0 0 0
29SEP26 1,510.00 P 0.00 0.00 0.00 768.00 +52.00 0 0 0 0
29SEP26 1,520.00 P 0.00 0.00 0.00 778.00 +46.00 0 0 0 0
29SEP26 1,530.00 P 0.00 0.00 0.00 788.00 +52.00 0 0 0 0
29SEP26 1,540.00 P 0.00 0.00 0.00 798.00 +52.00 0 0 0 0
29SEP26 1,550.00 P 0.00 0.00 0.00 808.00 +46.50 0 0 0 0
29SEP26 1,560.00 P 0.00 0.00 0.00 818.00 +52.00 0 0 0 0
29SEP26 1,570.00 P 0.00 0.00 0.00 828.00 +52.00 0 0 0 0
29SEP26 1,580.00 P 0.00 0.00 0.00 838.00 +46.00 0 0 0 0
29SEP26 1,590.00 P 0.00 0.00 0.00 848.00 +46.00 0 0 0 0
29SEP26 1,600.00 P 0.00 0.00 0.00 858.00 +46.00 0 0 0 0
29SEP26 1,610.00 P 0.00 0.00 0.00 868.00 +52.00 0 0 0 0
29SEP26 1,620.00 P 0.00 0.00 0.00 878.00 +46.00 0 0 0 0
29SEP26 1,630.00 P 0.00 0.00 0.00 888.00 +46.00 0 0 0 0
29SEP26 1,640.00 P 0.00 0.00 0.00 898.00 +52.00 0 0 0 0
29SEP26 1,650.00 P 0.00 0.00 0.00 908.00 +52.00 0 0 0 0
29SEP26 1,660.00 P 0.00 0.00 0.00 918.00 +52.00 0 0 0 0
29SEP26 1,670.00 P 0.00 0.00 0.00 928.00 +52.00 0 0 0 0
29SEP26 1,680.00 P 0.00 0.00 0.00 938.00 +52.00 0 0 0 0
29SEP26 1,690.00 P 0.00 0.00 0.00 948.00 +46.00 0 0 0 0
29SEP26 1,700.00 P 0.00 0.00 0.00 958.00 +46.00 0 0 0 0
29SEP26 1,710.00 P 0.00 0.00 0.00 968.00 +52.00 0 0 0 0
29SEP26 1,720.00 P 0.00 0.00 0.00 978.00 +52.00 0 0 0 0
29SEP26 1,730.00 P 0.00 0.00 0.00 988.00 +46.00 0 0 0 0
29SEP26 1,740.00 P 0.00 0.00 0.00 998.00 +52.00 0 0 0 0
29SEP26 1,750.00 P 0.00 0.00 0.00 1,008.00 +46.00 0 0 0 0
29SEP26 1,760.00 P 0.00 0.00 0.00 1,018.00 +52.00 0 0 0 0
29SEP26 1,770.00 P 0.00 0.00 0.00 1,028.00 +52.00 0 0 0 0
29SEP26 1,780.00 P 0.00 0.00 0.00 1,038.00 +52.00 0 0 0 0
29SEP26 1,790.00 P 0.00 0.00 0.00 1,048.00 +46.00 0 0 0 0
29SEP26 1,800.00 P 0.00 0.00 0.00 1,058.00 +52.00 0 0 0 0
02OCT26 680.00 P 0.00 0.00 0.00 16.49 +7.80 86 0 0 0
02OCT26 685.00 P 12.00 12.00 12.00 18.05 +8.47 86 1 1 +1
02OCT26 690.00 P 0.00 0.00 0.00 19.76 +9.16 86 0 0 0
02OCT26 695.00 P 0.00 0.00 0.00 21.47 +9.86 86 0 0 0
02OCT26 700.00 P 24.00 24.00 24.00 23.18 +10.55 86 1 1 +1
02OCT26 705.00 P 0.00 0.00 0.00 25.16 +11.01 86 0 0 0
02OCT26 710.00 P 0.00 0.00 0.00 27.25 +11.74 86 0 21 0
02OCT26 715.00 P 0.00 0.00 0.00 29.35 +12.48 86 0 0 0
02OCT26 720.00 P 0.00 0.00 0.00 31.44 +13.20 86 0 0 0
02OCT26 725.00 P 0.00 0.00 0.00 33.83 +14.23 86 0 0 0
02OCT26 730.00 P 0.00 0.00 0.00 36.33 +15.02 86 0 0 0
02OCT26 735.00 P 0.00 0.00 0.00 38.83 +15.80 87 0 0 0
02OCT26 740.00 P 0.00 0.00 0.00 41.33 +16.58 87 0 0 0
02OCT26 745.00 P 30.88 30.88 30.88 44.08 +17.62 87 1 1 +1
02OCT26 750.00 P 34.15 46.50 34.15 46.99 +18.60 87 14 14 +14
02OCT26 755.00 P 0.00 0.00 0.00 49.90 +19.41 87 0 0 0
02OCT26 760.00 P 0.00 0.00 0.00 52.82 +20.22 87 0 0 0
02OCT26 765.00 P 0.00 0.00 0.00 55.88 +21.17 88 0 0 0
02OCT26 770.00 P 0.00 0.00 0.00 59.19 +22.38 88 0 0 0
02OCT26 775.00 P 0.00 0.00 0.00 62.49 +23.19 88 0 0 0
02OCT26 780.00 P 0.00 0.00 0.00 63.88 +22.07 84 0 0 0
02OCT26 785.00 P 0.00 0.00 0.00 67.11 +22.78 84 0 0 0
02OCT26 790.00 P 0.00 0.00 0.00 70.68 +23.84 84 0 0 0
02OCT26 795.00 P 0.00 0.00 0.00 74.25 +24.81 84 0 0 0
02OCT26 800.00 P 0.00 0.00 0.00 77.82 +25.46 84 0 0 0
02OCT26 805.00 P 0.00 0.00 0.00 81.39 +26.11 84 0 0 0
02OCT26 810.00 P 0.00 0.00 0.00 85.14 +26.94 84 0 0 0
02OCT26 815.00 P 0.00 0.00 0.00 89.03 +27.91 84 0 0 0
02OCT26 820.00 P 0.00 0.00 0.00 92.92 +28.74 84 0 0 0
02OCT26 825.00 P 0.00 0.00 0.00 96.81 +29.32 84 0 0 0
02OCT26 830.00 P 0.00 0.00 0.00 100.70 +29.89 84 0 0 0
02OCT26 835.00 P 0.00 0.00 0.00 104.86 +32.89 84 0 0 0
02OCT26 840.00 P 0.00 0.00 0.00 109.02 +33.83 84 0 0 0
02OCT26 845.00 P 0.00 0.00 0.00 113.19 +34.67 84 0 0 0
02OCT26 850.00 P 0.00 0.00 0.00 117.36 +35.26 84 0 0 0
02OCT26 855.00 P 0.00 0.00 0.00 121.58 +35.91 84 0 0 0
02OCT26 860.00 P 0.00 0.00 0.00 125.97 +36.72 84 0 0 0
02OCT26 865.00 P 0.00 0.00 0.00 130.36 +37.53 84 0 0 0
02OCT26 870.00 P 0.00 0.00 0.00 134.76 +38.31 84 0 0 0
02OCT26 875.00 P 0.00 0.00 0.00 139.15 +38.80 84 0 0 0
02OCT26 880.00 P 0.00 0.00 0.00 143.62 +39.38 84 0 0 0
02OCT26 885.00 P 0.00 0.00 0.00 148.19 - 84 0 0 -
02OCT26 890.00 P 0.00 0.00 0.00 157.35 - 101 0 0 -
02OCT26 895.00 P 0.00 0.00 0.00 162.06 - 102 0 0 -
29OCT26 380.00 P 1.75 1.75 1.75 0.30 +0.14 85 15 16 +15
29OCT26 390.00 P 1.99 1.99 1.99 0.40 +0.18 85 6 6 +6
29OCT26 400.00 P 0.00 0.00 0.00 0.55 +0.25 85 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 0.71 +0.32 85 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 0.94 +0.40 85 0 11 0
29OCT26 430.00 P 0.00 0.00 0.00 1.18 +0.50 85 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 1.54 +0.65 85 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 1.92 +0.79 85 0 1 0
29OCT26 460.00 P 0.00 0.00 0.00 2.39 +0.99 85 0 2 0
29OCT26 470.00 P 0.00 0.00 0.00 3.04 +1.26 85 0 133 0
29OCT26 480.00 P 6.12 6.12 6.12 3.63 +1.47 85 15 45 +15
29OCT26 490.00 P 0.00 0.00 0.00 4.48 +1.82 85 0 5 0
29OCT26 500.00 P 10.80 10.80 9.62 5.35 +2.11 85 36 43 +31
29OCT26 510.00 P 0.00 0.00 0.00 6.31 +2.50 85 0 0 0
29OCT26 520.00 P 11.73 11.73 11.73 7.54 +2.91 85 22 28 +22
29OCT26 530.00 P 0.00 0.00 0.00 8.77 +3.29 86 0 18 0
29OCT26 540.00 P 15.38 15.43 15.20 10.20 +3.87 85 380 386 +380
29OCT26 550.00 P 15.50 18.00 15.50 11.90 +4.37 86 13 428 +13
29OCT26 560.00 P 0.00 0.00 0.00 13.59 +4.86 86 0 78 0
29OCT26 570.00 P 0.00 0.00 0.00 15.53 +5.60 86 0 29 0
29OCT26 580.00 P 19.00 25.10 19.00 17.78 +6.22 86 4 17 +1
29OCT26 590.00 P 23.50 23.50 23.50 20.03 +6.82 86 1 16 +1
29OCT26 600.00 P 20.00 30.08 20.00 22.48 +7.62 86 8 40 +7
29OCT26 610.00 P 29.25 32.44 29.25 25.38 +8.47 86 2 35 +2
29OCT26 620.00 P 23.00 23.00 23.00 28.29 +9.19 86 1 27 0
29OCT26 630.00 P 0.00 0.00 0.00 31.20 +9.91 86 0 6 0
29OCT26 640.00 P 0.00 0.00 0.00 34.80 +11.11 86 0 70 0
29OCT26 650.00 P 46.00 46.00 46.00 38.44 +11.92 86 1 62 0
29OCT26 660.00 P 0.00 0.00 0.00 42.08 +12.73 86 0 62 0
29OCT26 670.00 P 0.00 0.00 0.00 46.07 +13.89 86 0 85 0
29OCT26 680.00 P 48.83 56.20 48.83 50.50 +13.92 86 18 228 +14
29OCT26 690.00 P 53.00 53.00 53.00 54.92 +14.70 87 1 95 0
29OCT26 700.00 P 50.86 70.00 50.86 59.35 +15.48 87 16 608 +7
29OCT26 710.00 P 60.23 60.23 60.23 64.38 +16.86 87 1 11 0
29OCT26 720.00 P 66.87 81.20 66.87 69.62 +17.75 87 6 152 +4
29OCT26 730.00 P 0.00 0.00 0.00 74.87 +18.57 87 0 119 0
29OCT26 740.00 P 0.00 0.00 0.00 80.12 +19.38 87 0 58 0
29OCT26 750.00 P 77.50 98.38 77.50 86.02 +20.84 87 40 144 +21
29OCT26 760.00 P 101.03 101.03 98.87 92.08 +21.75 88 65 114 +33
29OCT26 770.00 P 103.59 103.59 103.59 98.14 +22.56 88 15 47 +10
29OCT26 780.00 P 89.00 120.45 89.00 104.20 +23.37 88 19 70 +15
29OCT26 790.00 P 100.73 127.39 100.73 110.78 +24.69 88 35 65 +35
29OCT26 800.00 P 106.44 126.22 105.33 117.62 +25.78 88 47 112 +31
29OCT26 810.00 P 132.38 132.38 132.38 124.46 +26.56 89 20 302 +20
29OCT26 820.00 P 0.00 0.00 0.00 131.30 +27.33 89 0 6 0
29OCT26 830.00 P 0.00 0.00 0.00 138.36 +28.32 89 0 4 0
29OCT26 840.00 P 0.00 0.00 0.00 145.91 +29.71 90 0 209 0
29OCT26 850.00 P 0.00 0.00 0.00 153.46 +30.42 90 0 207 0
29OCT26 860.00 P 0.00 0.00 0.00 161.02 +31.14 90 0 301 0
29OCT26 870.00 P 0.00 0.00 0.00 168.59 +31.86 90 0 2 0
29OCT26 880.00 P 0.00 0.00 0.00 176.58 +33.00 91 0 3 0
29OCT26 890.00 P 0.00 0.00 0.00 184.76 +34.07 91 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 192.95 +34.71 92 0 30 0
29OCT26 910.00 P 0.00 0.00 0.00 201.15 +35.35 92 0 15 0
29OCT26 920.00 P 0.00 0.00 0.00 209.35 +35.99 92 0 1 0
29OCT26 930.00 P 0.00 0.00 0.00 217.98 +37.05 93 0 76 0
29OCT26 940.00 P 0.00 0.00 0.00 226.70 +37.98 94 0 61 0
29OCT26 950.00 P 0.00 0.00 0.00 235.43 +38.53 94 0 39 0
29OCT26 960.00 P 0.00 0.00 0.00 244.17 +39.08 95 0 19 0
29OCT26 970.00 P 0.00 0.00 0.00 252.91 +39.62 95 0 22 0
29OCT26 980.00 P 0.00 0.00 0.00 261.94 +40.45 96 0 29 0
29OCT26 990.00 P 0.00 0.00 0.00 263.21 +33.49 85 0 19 0
29OCT26 1,000.00 P 0.00 0.00 0.00 280.28 +41.84 98 0 202 0
29OCT26 1,010.00 P 0.00 0.00 0.00 281.02 +33.85 85 0 69 0
29OCT26 1,020.00 P 0.00 0.00 0.00 289.94 +34.03 85 0 30 0
29OCT26 1,030.00 P 0.00 0.00 0.00 298.94 +34.29 85 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 308.17 +34.78 85 0 45 0
29OCT26 1,050.00 P 0.00 0.00 0.00 317.41 +35.09 85 0 54 0
29OCT26 1,060.00 P 0.00 0.00 0.00 326.66 +35.17 85 0 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 337.84 +37.18 89 0 102 0
29OCT26 1,080.00 P 0.00 0.00 0.00 345.17 +35.34 85 0 108 0
29OCT26 1,090.00 P 0.00 0.00 0.00 354.55 +35.53 85 0 100 0
29OCT26 1,100.00 P 0.00 0.00 0.00 374.96 +46.75 107 0 199 0
29OCT26 1,110.00 P 0.00 0.00 0.00 384.74 +47.18 108 0 291 0
29OCT26 1,120.00 P 0.00 0.00 0.00 384.75 +37.67 90 0 100 0
29OCT26 1,130.00 P 0.00 0.00 0.00 392.55 +35.96 85 0 30 0
29OCT26 1,140.00 P 0.00 0.00 0.00 402.07 +35.95 85 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 411.66 +36.01 85 0 57 0
29OCT26 1,160.00 P 0.00 0.00 0.00 421.34 +36.15 85 0 59 0
29OCT26 1,170.00 P 0.00 0.00 0.00 431.03 +36.24 85 0 75 0
29OCT26 1,180.00 P 0.00 0.00 0.00 440.72 +36.16 85 0 89 0
29OCT26 1,190.00 P 0.00 0.00 0.00 450.41 +36.06 85 0 26 0
29OCT26 1,200.00 P 0.00 0.00 0.00 460.12 +35.99 85 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 469.84 +35.92 85 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 479.65 +35.93 85 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 504.15 +50.62 125 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 514.27 +50.83 127 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 514.28 +40.87 105 0 1 0
29OCT26 1,260.00 P 0.00 0.00 0.00 534.52 +51.13 130 0 2 0
29OCT26 1,270.00 P 0.00 0.00 0.00 544.66 +51.29 131 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 554.82 +51.46 133 0 3 0
29OCT26 1,290.00 P 0.00 0.00 0.00 565.02 +51.67 135 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 575.23 +51.87 136 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 585.44 +52.01 138 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 595.66 +52.13 140 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 595.67 +42.02 119 0 3 0
29OCT26 1,340.00 P 0.00 0.00 0.00 616.11 +52.34 143 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 626.36 +52.47 145 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 636.63 +52.61 146 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 646.90 +52.74 148 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 646.91 +42.59 127 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 667.45 +52.93 151 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 667.46 +42.73 131 0 0 0
29OCT26 1,410.00 P 0.00 0.00 0.00 688.04 +53.10 155 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 698.34 +53.18 156 0 0 0
29OCT26 1,430.00 P 0.00 0.00 0.00 708.64 +63.47 158 0 0 0
29OCT26 1,440.00 P 0.00 0.00 0.00 718.94 +53.33 160 0 0 0
29OCT26 1,450.00 P 0.00 0.00 0.00 729.24 +53.40 162 0 0 0
29OCT26 1,460.00 P 0.00 0.00 0.00 729.25 +43.15 142 0 0 0
29OCT26 1,470.00 P 0.00 0.00 0.00 749.84 +53.47 165 0 0 0
29OCT26 1,480.00 P 0.00 0.00 0.00 760.14 +63.76 166 0 0 0
29OCT26 1,490.00 P 0.00 0.00 0.00 760.15 +43.24 147 0 0 0
29OCT26 1,500.00 P 0.00 0.00 0.00 760.16 +32.97 116 0 0 0
29OCT26 1,510.00 P 0.00 0.00 0.00 791.04 +53.56 171 0 0 0
29OCT26 1,520.00 P 0.00 0.00 0.00 801.34 +53.56 173 0 0 0
29OCT26 1,530.00 P 0.00 0.00 0.00 811.64 +53.56 175 0 0 0
29OCT26 1,540.00 P 0.00 0.00 0.00 811.65 +43.27 156 0 0 0
29OCT26 1,550.00 P 0.00 0.00 0.00 832.24 +53.56 178 0 0 0
29OCT26 1,560.00 P 0.00 0.00 0.00 832.25 +43.27 159 0 0 0
29OCT26 1,570.00 P 0.00 0.00 0.00 832.26 +43.27 132 0 0 0
29OCT26 1,580.00 P 0.00 0.00 0.00 838.00 +28.42 0 0 0 0
29OCT26 1,590.00 P 0.00 0.00 0.00 873.44 +53.56 184 0 0 0
29OCT26 1,600.00 P 0.00 0.00 0.00 873.45 +43.27 166 0 0 0
29OCT26 1,610.00 P 0.00 0.00 0.00 873.46 +32.98 140 0 0 0
29OCT26 1,620.00 P 0.00 0.00 0.00 904.34 +53.56 188 0 0 0
29OCT26 1,630.00 P 0.00 0.00 0.00 914.64 +53.56 190 0 0 0
29OCT26 1,640.00 P 0.00 0.00 0.00 924.94 +53.56 192 0 0 0
29OCT26 1,650.00 P 0.00 0.00 0.00 935.24 +53.56 193 0 0 0
29OCT26 1,660.00 P 0.00 0.00 0.00 945.54 +53.56 194 0 0 0
29OCT26 1,670.00 P 0.00 0.00 0.00 955.84 +53.56 196 0 0 0
29OCT26 1,680.00 P 0.00 0.00 0.00 966.14 +53.56 197 0 0 0
29OCT26 1,690.00 P 0.00 0.00 0.00 976.44 +53.56 199 0 0 0
29OCT26 1,700.00 P 0.00 0.00 0.00 986.50 +53.32 200 0 0 0
29OCT26 1,710.00 P 0.00 0.00 0.00 986.51 +43.03 183 0 0 0
29OCT26 1,720.00 P 0.00 0.00 0.00 986.52 +32.74 159 0 0 0
29OCT26 1,730.00 P 0.00 0.00 0.00 1,015.50 +51.42 201 0 0 0
29OCT26 1,740.00 P 0.00 0.00 0.00 1,015.51 +41.13 183 0 0 0
29OCT26 1,750.00 P 0.00 0.00 0.00 1,015.52 +30.84 158 0 0 0
29OCT26 1,760.00 P 0.00 0.00 0.00 1,045.50 +50.52 204 0 0 0
29OCT26 1,770.00 P 0.00 0.00 0.00 1,045.51 +50.52 185 0 0 0
29OCT26 1,780.00 P 0.00 0.00 0.00 1,045.52 +50.52 161 0 0 0
29OCT26 1,790.00 P 0.00 0.00 0.00 1,048.00 +22.12 0 0 0 0
29OCT26 1,800.00 P 0.00 0.00 0.00 1,058.00 +32.11 0 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 2.91 +1.14 88 0 16 0
27NOV26 390.00 P 0.00 0.00 0.00 3.56 +1.37 89 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 4.21 +1.61 89 0 15 0
27NOV26 410.00 P 0.00 0.00 0.00 4.97 +1.84 89 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 5.74 +1.98 88 0 0 0
27NOV26 430.00 P 0.00 0.00 0.00 6.86 +2.48 89 0 15 0
27NOV26 440.00 P 0.00 0.00 0.00 7.88 +2.76 89 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 9.21 +3.17 89 0 15 0
27NOV26 460.00 P 0.00 0.00 0.00 10.55 +3.39 89 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 11.88 +3.77 89 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 13.59 +4.43 89 0 2 0
27NOV26 490.00 P 0.00 0.00 0.00 15.41 +4.65 89 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 17.22 +5.13 89 0 0 0
27NOV26 510.00 P 0.00 0.00 0.00 19.10 +5.51 89 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 21.50 +6.09 89 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 23.90 +6.68 89 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 26.30 +7.27 89 0 22 0
27NOV26 550.00 P 30.00 30.00 30.00 28.77 +7.68 89 1 20 +1
27NOV26 560.00 P 0.00 0.00 0.00 31.85 +8.37 89 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 34.92 +9.04 89 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 37.99 +9.72 89 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 41.07 +10.28 89 0 1 0
27NOV26 600.00 P 55.50 55.50 55.50 44.75 +10.90 89 1 6 +1
27NOV26 610.00 P 0.00 0.00 0.00 48.57 +11.65 89 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 52.40 +12.41 90 0 19 0
27NOV26 630.00 P 0.00 0.00 0.00 56.22 +13.16 90 0 2 0
27NOV26 640.00 P 75.49 75.49 70.23 60.20 +13.63 90 2 16 +1
27NOV26 650.00 P 68.73 77.00 68.73 64.82 +14.43 90 3 20 +3
27NOV26 660.00 P 0.00 0.00 0.00 69.43 +15.23 90 0 25 0
27NOV26 670.00 P 0.00 0.00 0.00 74.05 +16.03 90 0 55 0
27NOV26 680.00 P 0.00 0.00 0.00 78.68 +16.84 90 0 71 0
27NOV26 690.00 P 0.00 0.00 0.00 83.47 +17.28 90 0 91 0
27NOV26 700.00 P 97.87 97.87 97.87 88.90 +18.10 90 15 23 -15
27NOV26 710.00 P 0.00 0.00 0.00 94.34 +18.93 90 0 30 0
27NOV26 720.00 P 0.00 0.00 0.00 99.78 +19.75 90 0 75 0
27NOV26 730.00 P 122.22 122.22 122.22 105.22 +20.57 91 1 355 0
27NOV26 740.00 P 0.00 0.00 0.00 110.67 +21.12 91 0 256 0
27NOV26 750.00 P 0.00 0.00 0.00 116.77 +21.79 91 0 413 0
27NOV26 760.00 P 0.00 0.00 0.00 123.01 +22.60 91 0 73 0
27NOV26 770.00 P 0.00 0.00 0.00 129.25 +23.41 91 0 46 0
27NOV26 780.00 P 140.13 140.78 140.13 135.50 +24.22 91 17 20 +3
27NOV26 790.00 P 141.61 141.61 141.61 141.75 +25.03 91 1 15 0
27NOV26 800.00 P 144.83 147.36 144.83 148.03 +25.37 91 6 54 0
27NOV26 810.00 P 0.00 0.00 0.00 155.04 +26.14 92 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 162.04 +26.91 92 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 169.05 +27.68 92 0 19 0
27NOV26 840.00 P 0.00 0.00 0.00 176.07 +28.45 92 0 1 0
27NOV26 850.00 P 0.00 0.00 0.00 183.09 +29.22 92 0 2 0
27NOV26 860.00 P 0.00 0.00 0.00 190.12 +29.66 92 0 2 0
27NOV26 870.00 P 0.00 0.00 0.00 197.66 +30.20 93 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 205.36 +30.89 93 0 200 0
27NOV26 890.00 P 0.00 0.00 0.00 213.07 +31.60 93 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 220.78 +32.30 93 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 228.50 +33.00 94 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 236.22 +33.69 94 0 9 0
27NOV26 930.00 P 0.00 0.00 0.00 243.97 +33.88 94 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 252.28 +34.49 94 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 260.59 +35.10 95 0 16 0
27NOV26 960.00 P 0.00 0.00 0.00 268.91 +35.72 95 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 277.24 +36.34 95 0 15 0
27NOV26 980.00 P 0.00 0.00 0.00 285.57 +36.95 95 0 60 0
27NOV26 990.00 P 0.00 0.00 0.00 293.90 +37.55 96 0 65 0
27NOV26 1,000.00 P 0.00 0.00 0.00 302.25 +37.81 96 0 20 0
27NOV26 1,010.00 P 0.00 0.00 0.00 310.96 +38.21 96 0 105 0
27NOV26 1,020.00 P 0.00 0.00 0.00 319.79 +38.72 97 0 134 0
27NOV26 1,030.00 P 0.00 0.00 0.00 328.63 +39.25 98 0 76 0
27NOV26 1,040.00 P 0.00 0.00 0.00 337.47 +39.76 98 0 16 0
27NOV26 1,050.00 P 0.00 0.00 0.00 346.31 +40.28 98 0 81 0
27NOV26 1,060.00 P 0.00 0.00 0.00 355.16 +40.79 99 0 61 0
27NOV26 1,070.00 P 0.00 0.00 0.00 364.02 +41.30 99 0 60 0
27NOV26 1,080.00 P 0.00 0.00 0.00 372.89 +41.39 99 0 30 0
27NOV26 1,090.00 P 0.00 0.00 0.00 382.10 +41.78 100 0 99 0
27NOV26 1,100.00 P 0.00 0.00 0.00 391.36 +42.20 100 0 120 0
27NOV26 1,110.00 P 0.00 0.00 0.00 400.61 +42.62 101 0 99 0
27NOV26 1,120.00 P 0.00 0.00 0.00 409.87 +43.04 101 0 89 0
27NOV26 1,130.00 P 0.00 0.00 0.00 419.14 +43.46 102 0 32 0
27NOV26 1,140.00 P 0.00 0.00 0.00 419.15 +34.62 92 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 424.94 +31.54 88 0 6 0
27NOV26 1,160.00 P 0.00 0.00 0.00 446.97 +44.49 104 0 39 0
27NOV26 1,170.00 P 0.00 0.00 0.00 456.40 +44.67 104 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 456.41 +35.43 93 0 60 0
27NOV26 1,190.00 P 0.00 0.00 0.00 475.56 +45.32 105 0 71 0
27NOV26 1,200.00 P 479.00 481.00 479.00 485.14 +45.64 106 3 133 +3
27NOV26 1,210.00 P 0.00 0.00 0.00 494.73 +45.97 107 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 504.33 +46.29 107 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 513.93 +46.62 108 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 523.54 +56.22 109 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 533.16 +47.09 109 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 542.86 +47.22 110 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 552.68 +47.46 111 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 562.51 +47.70 112 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 572.35 +47.95 113 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 582.19 +57.78 113 0 16 0
27NOV26 1,310.00 P 0.00 0.00 0.00 592.03 +48.44 114 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 601.88 +48.68 115 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 611.74 +48.93 116 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 621.60 +57.83 117 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 631.47 +49.22 118 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 641.41 +49.33 119 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 651.42 +57.26 120 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 661.44 +57.12 121 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 671.45 +49.87 121 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 681.48 +50.05 122 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 691.50 +56.56 123 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 701.53 +50.39 124 0 0 0
27NOV26 1,430.00 P 0.00 0.00 0.00 711.57 +60.42 125 0 0 0
27NOV26 1,440.00 P 0.00 0.00 0.00 721.61 +56.00 126 0 0 0
27NOV26 1,450.00 P 0.00 0.00 0.00 731.67 +55.83 127 0 0 0
27NOV26 1,460.00 P 0.00 0.00 0.00 741.73 +55.63 128 0 0 0
27NOV26 1,470.00 P 0.00 0.00 0.00 751.86 +55.49 129 0 0 0
27NOV26 1,480.00 P 0.00 0.00 0.00 762.00 +51.15 130 0 0 0
27NOV26 1,490.00 P 0.00 0.00 0.00 772.14 +51.27 131 0 0 0
27NOV26 1,500.00 P 0.00 0.00 0.00 782.29 +55.10 132 0 0 0
27NOV26 1,510.00 P 0.00 0.00 0.00 792.44 +51.51 133 0 0 0
27NOV26 1,520.00 P 0.00 0.00 0.00 802.60 +54.82 134 0 0 0
27NOV26 1,530.00 P 0.00 0.00 0.00 812.76 +51.75 135 0 0 0
27NOV26 1,540.00 P 0.00 0.00 0.00 822.93 +51.87 136 0 0 0
27NOV26 1,550.00 P 0.00 0.00 0.00 833.10 +54.42 137 0 0 0
27NOV26 1,560.00 P 0.00 0.00 0.00 843.28 +54.30 138 0 0 0
27NOV26 1,570.00 P 0.00 0.00 0.00 853.48 +64.49 139 0 0 0
27NOV26 1,580.00 P 0.00 0.00 0.00 853.49 +42.02 126 0 0 0
27NOV26 1,590.00 P 0.00 0.00 0.00 873.92 +54.04 141 0 0 0
27NOV26 1,600.00 P 0.00 0.00 0.00 884.15 +53.97 142 0 0 0
27NOV26 1,610.00 P 0.00 0.00 0.00 894.38 +53.90 143 0 0 0
27NOV26 1,620.00 P 0.00 0.00 0.00 904.62 +53.84 144 0 0 0
27NOV26 1,630.00 P 0.00 0.00 0.00 914.64 +52.39 145 0 0 0
27NOV26 1,640.00 P 0.00 0.00 0.00 925.13 +52.72 146 0 0 0
27NOV26 1,650.00 P 0.00 0.00 0.00 935.38 +53.70 147 0 0 0
27NOV26 1,660.00 P 0.00 0.00 0.00 945.64 +53.66 149 0 0 0
27NOV26 1,670.00 P 0.00 0.00 0.00 955.91 +53.63 150 0 0 0
27NOV26 1,680.00 P 0.00 0.00 0.00 966.17 +53.59 151 0 0 0
27NOV26 1,690.00 P 0.00 0.00 0.00 976.45 +53.06 152 0 15 0
27NOV26 1,700.00 P 0.00 0.00 0.00 986.50 +52.88 152 0 0 0
27NOV26 1,710.00 P 0.00 0.00 0.00 997.04 +53.56 154 0 0 0
27NOV26 1,720.00 P 0.00 0.00 0.00 997.05 +43.27 141 0 0 0
27NOV26 1,730.00 P 0.00 0.00 0.00 1,017.64 +53.56 156 0 0 0
27NOV26 1,740.00 P 0.00 0.00 0.00 1,027.94 +53.56 157 0 0 0
27NOV26 1,750.00 P 0.00 0.00 0.00 1,038.24 +53.56 158 0 0 0
27NOV26 1,760.00 P 0.00 0.00 0.00 1,048.54 +53.56 159 0 0 0
27NOV26 1,770.00 P 0.00 0.00 0.00 1,058.84 +63.85 160 0 0 0
27NOV26 1,780.00 P 0.00 0.00 0.00 1,058.85 +63.85 148 0 0 0
27NOV26 1,790.00 P 0.00 0.00 0.00 1,079.44 +53.56 162 0 0 0
27NOV26 1,800.00 P 0.00 0.00 0.00 1,079.45 +53.56 150 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 7.68 +1.99 88 0 0 0
30DEC26 390.00 P 0.00 0.00 0.00 8.76 +2.08 88 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 10.13 +2.47 88 0 10 0
30DEC26 410.00 P 0.00 0.00 0.00 11.51 +2.86 88 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 12.89 +3.02 88 0 0 0
30DEC26 430.00 P 0.00 0.00 0.00 14.50 +3.25 88 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 16.36 +3.74 88 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 18.23 +4.23 88 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 20.10 +4.44 88 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 22.16 +4.63 88 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 24.61 +5.21 88 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 27.06 +5.80 88 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 29.51 +6.29 88 0 30 0
30DEC26 510.00 P 0.00 0.00 0.00 31.97 +5.53 88 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 34.96 +6.00 88 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 39.22 +7.73 90 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 42.43 +9.40 90 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 45.64 +8.90 90 0 1 0
30DEC26 560.00 P 0.00 0.00 0.00 48.86 +8.91 90 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 52.71 +9.54 90 0 0 0
30DEC26 580.00 P 64.92 64.92 64.92 56.68 +10.30 90 1 1 +1
30DEC26 590.00 P 0.00 0.00 0.00 60.65 +11.05 90 0 0 0
30DEC26 600.00 P 66.00 66.00 66.00 64.62 +11.79 90 5 16 +5
30DEC26 610.00 P 0.00 0.00 0.00 68.60 +11.84 90 0 2 0
30DEC26 620.00 P 0.00 0.00 0.00 72.88 +12.15 90 0 1 0
30DEC26 630.00 P 0.00 0.00 0.00 77.65 +12.95 90 0 3 0
30DEC26 640.00 P 0.00 0.00 0.00 82.43 +13.76 90 0 15 0
30DEC26 650.00 P 0.00 0.00 0.00 87.20 +14.55 90 0 134 0
30DEC26 660.00 P 99.00 99.00 99.00 91.98 +15.26 90 1 118 +1
30DEC26 670.00 P 0.00 0.00 0.00 96.76 +15.27 91 0 51 0
30DEC26 680.00 P 0.00 0.00 0.00 101.87 +15.61 91 0 70 0
30DEC26 690.00 P 0.00 0.00 0.00 107.46 +16.42 91 0 105 0
30DEC26 700.00 P 0.00 0.00 0.00 113.05 +17.23 91 0 85 0
30DEC26 710.00 P 0.00 0.00 0.00 118.64 +18.04 91 0 90 0
30DEC26 720.00 P 0.00 0.00 0.00 124.24 +18.85 91 0 166 0
30DEC26 730.00 P 0.00 0.00 0.00 129.84 +19.12 91 0 61 0
30DEC26 740.00 P 145.02 145.02 145.02 135.45 +19.13 91 15 11 -5
30DEC26 750.00 P 0.00 0.00 0.00 141.70 +19.79 91 0 65 0
30DEC26 760.00 P 151.49 167.46 150.92 148.09 +20.59 91 57 163 +42
30DEC26 770.00 P 157.82 160.44 157.22 154.48 +21.38 91 29 104 +19
30DEC26 780.00 P 163.55 166.83 163.55 160.87 +22.17 92 76 91 +76
30DEC26 790.00 P 167.00 175.32 167.00 167.27 +22.95 92 155 190 +121
30DEC26 800.00 P 174.75 178.07 171.40 173.68 +23.26 92 113 125 +107
30DEC26 810.00 P 178.89 178.89 177.87 180.09 +23.28 92 30 122 +5
30DEC26 820.00 P 0.00 0.00 0.00 186.96 +23.76 92 0 85 0
30DEC26 830.00 P 0.00 0.00 0.00 194.10 +24.51 92 0 8 0
30DEC26 840.00 P 0.00 0.00 0.00 201.24 +25.25 92 0 2 0
30DEC26 850.00 P 0.00 0.00 0.00 208.39 +26.00 92 0 5 0
30DEC26 860.00 P 0.00 0.00 0.00 215.54 +26.74 93 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 222.69 +27.46 93 0 2 0
30DEC26 880.00 P 0.00 0.00 0.00 229.85 +27.56 93 0 4 0
30DEC26 890.00 P 0.00 0.00 0.00 237.03 +27.60 93 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 244.67 +28.09 93 0 1 0
30DEC26 910.00 P 0.00 0.00 0.00 252.49 +28.77 93 0 15 0
30DEC26 920.00 P 0.00 0.00 0.00 260.31 +29.43 94 0 2 0
30DEC26 930.00 P 0.00 0.00 0.00 268.14 +30.11 94 0 15 0
30DEC26 940.00 P 0.00 0.00 0.00 275.97 +30.78 94 0 30 0
30DEC26 950.00 P 0.00 0.00 0.00 283.81 +31.44 94 0 2 0
30DEC26 960.00 P 0.00 0.00 0.00 291.65 +31.84 94 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 299.51 +31.88 94 0 15 0
30DEC26 980.00 P 0.00 0.00 0.00 307.39 +31.93 94 0 2 0
30DEC26 990.00 P 0.00 0.00 0.00 315.81 +32.53 95 0 104 0
30DEC26 1,000.00 P 0.00 0.00 0.00 324.22 +33.11 95 0 39 0
30DEC26 1,010.00 P 0.00 0.00 0.00 332.64 +33.69 96 0 19 0
30DEC26 1,020.00 P 0.00 0.00 0.00 341.07 +34.28 96 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 349.49 +34.85 96 0 46 0
30DEC26 1,040.00 P 0.00 0.00 0.00 357.93 +35.44 96 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 366.36 +35.95 96 0 15 0
30DEC26 1,060.00 P 0.00 0.00 0.00 374.81 +35.99 96 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 383.27 +36.03 96 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 391.97 +36.31 97 0 90 0
30DEC26 1,090.00 P 0.00 0.00 0.00 400.88 +36.79 97 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 409.80 +37.29 98 0 15 0
30DEC26 1,110.00 P 0.00 0.00 0.00 418.72 +37.78 98 0 9 0
30DEC26 1,120.00 P 0.00 0.00 0.00 418.73 +29.35 91 0 119 0
30DEC26 1,130.00 P 0.00 0.00 0.00 436.57 +38.74 99 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 436.58 +30.30 92 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 454.44 +48.15 99 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 463.39 +52.13 99 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 463.40 +43.49 92 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 481.34 +39.91 100 0 5 0
30DEC26 1,190.00 P 0.00 0.00 0.00 490.65 +40.30 100 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 499.97 +49.61 101 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 509.29 +54.73 101 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 518.61 +41.48 102 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 527.94 +41.87 102 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 537.28 +42.26 103 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 546.61 +42.64 103 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 555.96 +43.02 103 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 565.31 +43.18 104 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 574.67 +43.22 104 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 584.04 +43.28 105 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 593.57 +43.48 105 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 603.20 +43.79 105 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 612.83 +44.09 106 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 622.47 +44.39 106 0 7 0
30DEC26 1,340.00 P 0.00 0.00 0.00 632.11 +44.69 107 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 641.76 +45.00 107 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 651.40 +45.29 108 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 661.06 +45.59 108 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 670.72 +45.88 109 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 671.45 +37.15 101 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 690.06 +46.13 110 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 691.50 +37.94 103 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 709.44 +46.24 111 0 0 0
30DEC26 1,430.00 P 0.00 0.00 0.00 719.31 +46.47 111 0 0 0
30DEC26 1,440.00 P 0.00 0.00 0.00 721.61 +39.13 105 0 0 0
30DEC26 1,450.00 P 0.00 0.00 0.00 739.05 +46.92 113 0 0 0
30DEC26 1,460.00 P 0.00 0.00 0.00 748.92 +47.14 113 0 0 0
30DEC26 1,470.00 P 0.00 0.00 0.00 751.86 +50.07 107 0 0 0
30DEC26 1,480.00 P 0.00 0.00 0.00 762.00 +40.90 108 0 0 0
30DEC26 1,490.00 P 0.00 0.00 0.00 778.57 +47.81 115 0 0 0
30DEC26 1,500.00 P 0.00 0.00 0.00 788.47 +48.03 116 0 0 0
30DEC26 1,510.00 P 0.00 0.00 0.00 792.44 +42.32 111 0 0 0
30DEC26 1,520.00 P 0.00 0.00 0.00 808.27 +48.46 117 0 0 0
30DEC26 1,530.00 P 0.00 0.00 0.00 818.18 +48.54 118 0 0 0
30DEC26 1,540.00 P 0.00 0.00 0.00 822.93 +51.87 113 0 0 0
30DEC26 1,550.00 P 0.00 0.00 0.00 833.10 +54.42 114 0 0 0
30DEC26 1,560.00 P 0.00 0.00 0.00 847.98 +59.00 120 0 0 0
30DEC26 1,570.00 P 0.00 0.00 0.00 858.02 +48.89 121 0 0 0
30DEC26 1,580.00 P 0.00 0.00 0.00 868.06 +49.04 121 0 0 0
30DEC26 1,590.00 P 0.00 0.00 0.00 873.92 +54.04 118 0 0 0
30DEC26 1,600.00 P 0.00 0.00 0.00 888.16 +49.37 123 0 0 0
30DEC26 1,610.00 P 0.00 0.00 0.00 898.22 +49.53 123 0 0 0
30DEC26 1,620.00 P 0.00 0.00 0.00 904.62 +53.84 120 0 0 0
30DEC26 1,630.00 P 0.00 0.00 0.00 914.64 +46.15 121 0 0 0
30DEC26 1,640.00 P 0.00 0.00 0.00 928.41 +50.01 126 0 0 0
30DEC26 1,650.00 P 0.00 0.00 0.00 938.48 +56.80 126 0 0 0
30DEC26 1,660.00 P 0.00 0.00 0.00 948.55 +56.57 127 0 0 0
30DEC26 1,670.00 P 0.00 0.00 0.00 955.91 +53.63 125 0 0 0
30DEC26 1,680.00 P 0.00 0.00 0.00 966.17 +53.59 125 0 0 0
30DEC26 1,690.00 P 0.00 0.00 0.00 978.82 +55.43 129 0 0 0
30DEC26 1,700.00 P 0.00 0.00 0.00 988.92 +55.30 130 0 0 0
30DEC26 1,710.00 P 0.00 0.00 0.00 999.04 +55.56 130 0 0 0
30DEC26 1,720.00 P 0.00 0.00 0.00 999.05 +45.27 120 0 0 0
30DEC26 1,730.00 P 0.00 0.00 0.00 1,017.64 +53.56 130 0 0 0
30DEC26 1,740.00 P 0.00 0.00 0.00 1,029.54 +55.16 133 0 0 0
30DEC26 1,750.00 P 0.00 0.00 0.00 1,039.72 +55.04 133 0 0 0
30DEC26 1,760.00 P 0.00 0.00 0.00 1,049.89 +54.91 134 0 0 0
30DEC26 1,770.00 P 0.00 0.00 0.00 1,058.84 +63.85 133 0 0 0
30DEC26 1,780.00 P 0.00 0.00 0.00 1,058.85 +63.85 123 0 0 0
30DEC26 1,790.00 P 0.00 0.00 0.00 1,080.46 +51.58 136 0 0 0
30DEC26 1,800.00 P 0.00 0.00 0.00 1,090.66 +51.69 137 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 20.42 +1.92 84 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 22.45 +1.89 84 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 24.49 +1.87 84 0 4 0
30MAR27 410.00 P 0.00 0.00 0.00 26.90 +2.22 84 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 29.54 +2.80 84 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 32.18 +3.01 84 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 34.82 +2.98 84 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 37.47 +2.96 84 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 40.39 +3.21 84 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 43.72 +3.86 84 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 47.05 +4.50 84 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 50.38 +4.52 84 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 53.71 +4.48 84 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 57.05 +4.46 84 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 60.77 +4.81 84 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 64.85 +5.52 84 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 70.99 +8.29 85 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 73.01 +6.54 84 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 79.40 +8.82 85 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 81.18 +6.49 84 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 85.28 +6.47 84 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 90.03 +7.10 84 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 94.89 +7.83 84 0 1 0
30MAR27 610.00 P 0.00 0.00 0.00 102.74 +8.82 86 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 107.76 +9.38 86 0 47 0
30MAR27 630.00 P 0.00 0.00 0.00 109.49 +9.08 84 0 1 0
30MAR27 640.00 P 0.00 0.00 0.00 114.36 +5.89 84 0 0 0
30MAR27 650.00 P 153.00 153.00 153.00 119.25 +5.73 84 2 2 +2
30MAR27 660.00 P 0.00 0.00 0.00 128.13 +9.56 86 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 133.94 +10.31 86 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 139.76 +11.07 86 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 145.59 +11.83 86 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 151.41 +12.55 86 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 157.24 +12.55 86 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 163.08 +12.53 86 0 10 0
30MAR27 730.00 P 0.00 0.00 0.00 168.92 +12.51 86 0 29 0
30MAR27 740.00 P 0.00 0.00 0.00 174.79 +12.52 86 0 25 0
30MAR27 750.00 P 0.00 0.00 0.00 181.27 +13.13 87 0 85 0
30MAR27 760.00 P 0.00 0.00 0.00 187.87 +13.86 87 0 25 0
30MAR27 770.00 P 0.00 0.00 0.00 194.48 +14.60 87 0 50 0
30MAR27 780.00 P 0.00 0.00 0.00 201.09 +15.32 87 0 16 0
30MAR27 790.00 P 0.00 0.00 0.00 207.71 +16.04 87 0 15 0
30MAR27 800.00 P 256.17 256.19 256.17 214.32 +16.28 87 20 24 +20
30MAR27 810.00 P 0.00 0.00 0.00 220.95 +16.27 87 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 227.58 +16.25 87 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 234.23 +16.26 87 0 2 0
30MAR27 840.00 P 0.00 0.00 0.00 241.06 +16.44 87 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 248.39 +17.12 87 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 255.73 +17.80 87 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 263.07 +18.48 88 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 270.41 +19.15 88 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 277.76 +19.82 88 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 285.11 +20.44 88 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 292.47 +20.43 88 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 299.84 +20.44 88 0 1 0
30MAR27 930.00 P 0.00 0.00 0.00 307.22 +20.44 88 0 15 0
30MAR27 940.00 P 0.00 0.00 0.00 314.61 +20.46 88 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 314.62 +13.09 85 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 330.24 +21.33 89 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 338.24 +21.94 89 0 30 0
30MAR27 980.00 P 0.00 0.00 0.00 338.25 +14.56 85 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 354.23 +23.14 89 0 7 0
30MAR27 1,000.00 P 0.00 0.00 0.00 362.24 +23.75 89 0 27 0
30MAR27 1,010.00 P 0.00 0.00 0.00 370.25 +24.34 89 0 132 0
30MAR27 1,020.00 P 0.00 0.00 0.00 378.26 +24.89 89 0 131 0
30MAR27 1,030.00 P 0.00 0.00 0.00 378.27 +16.89 85 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 382.83 +13.43 84 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 402.35 +24.93 89 0 160 0
30MAR27 1,060.00 P 0.00 0.00 0.00 410.40 +24.95 90 0 200 0
30MAR27 1,070.00 P 0.00 0.00 0.00 410.41 +16.93 86 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 414.67 +13.16 84 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 422.98 +13.43 84 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 431.30 +13.71 84 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 452.80 +27.16 91 0 183 0
30MAR27 1,120.00 P 0.00 0.00 0.00 452.81 +19.11 86 0 101 0
30MAR27 1,130.00 P 0.00 0.00 0.00 456.26 +14.50 84 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 478.53 +28.70 91 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 487.11 +29.20 91 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 495.70 +37.78 91 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 495.71 +20.93 87 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 512.91 +38.12 91 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 521.52 +29.57 92 0 160 0
30MAR27 1,200.00 P 0.00 0.00 0.00 530.15 +29.61 92 0 136 0
30MAR27 1,210.00 P 0.00 0.00 0.00 538.93 +38.38 92 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 547.96 +45.31 92 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 556.99 +30.66 92 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 566.03 +39.69 93 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 575.07 +47.36 93 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 575.08 +39.01 88 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 593.16 +48.71 94 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 593.17 +40.35 89 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 611.27 +50.06 94 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 620.33 +50.73 94 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 629.40 +51.38 94 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 638.47 +51.69 94 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 638.48 +42.91 89 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 656.64 +52.29 95 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 665.74 +52.60 95 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 665.75 +43.81 90 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 665.76 +35.03 85 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 673.41 +33.88 84 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 682.54 +34.20 84 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 691.69 +34.54 84 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 700.83 +34.87 84 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 709.98 +35.20 84 0 0 0
30MAR27 1,430.00 P 0.00 0.00 0.00 719.31 +35.71 84 0 0 0
30MAR27 1,440.00 P 0.00 0.00 0.00 728.29 +35.86 84 0 0 0
30MAR27 1,450.00 P 0.00 0.00 0.00 739.05 +37.79 85 0 0 0
30MAR27 1,460.00 P 0.00 0.00 0.00 748.92 +38.81 85 0 0 0
30MAR27 1,470.00 P 0.00 0.00 0.00 755.80 +36.84 84 0 0 0
30MAR27 1,480.00 P 0.00 0.00 0.00 764.98 +37.16 84 0 0 0
30MAR27 1,490.00 P 0.00 0.00 0.00 778.57 +41.75 87 0 0 0
30MAR27 1,500.00 P 0.00 0.00 0.00 788.47 +42.50 87 0 0 0
30MAR27 1,510.00 P 0.00 0.00 0.00 792.55 +37.43 84 0 0 0
30MAR27 1,520.00 P 0.00 0.00 0.00 808.27 +44.00 88 0 0 0
30MAR27 1,530.00 P 0.00 0.00 0.00 818.18 +44.76 89 0 0 0
30MAR27 1,540.00 P 0.00 0.00 0.00 822.93 +40.35 86 0 0 0
30MAR27 1,550.00 P 0.00 0.00 0.00 833.10 +41.35 86 0 0 0
30MAR27 1,560.00 P 0.00 0.00 0.00 847.98 +47.07 90 0 0 0
30MAR27 1,570.00 P 0.00 0.00 0.00 858.02 +47.94 91 0 0 0
30MAR27 1,580.00 P 0.00 0.00 0.00 868.06 +48.80 91 0 0 0
30MAR27 1,590.00 P 0.00 0.00 0.00 873.92 +45.48 89 0 0 0
30MAR27 1,600.00 P 0.00 0.00 0.00 888.16 +49.37 92 0 0 0
30MAR27 1,610.00 P 0.00 0.00 0.00 898.22 +49.53 93 0 0 0
30MAR27 1,620.00 P 0.00 0.00 0.00 904.62 +48.62 91 0 0 0
30MAR27 1,630.00 P 0.00 0.00 0.00 914.64 +46.15 92 0 0 0
30MAR27 1,640.00 P 0.00 0.00 0.00 928.41 +50.01 95 0 0 0
30MAR27 1,650.00 P 0.00 0.00 0.00 938.48 +54.87 95 0 0 0
30MAR27 1,660.00 P 0.00 0.00 0.00 948.55 +55.73 96 0 0 0
30MAR27 1,670.00 P 0.00 0.00 0.00 955.91 +53.63 94 0 0 0
30MAR27 1,680.00 P 0.00 0.00 0.00 966.17 +53.59 95 0 0 0
30MAR27 1,690.00 P 0.00 0.00 0.00 978.82 +55.43 97 0 0 0
30MAR27 1,700.00 P 0.00 0.00 0.00 988.92 +55.30 98 0 0 0
30MAR27 1,710.00 P 0.00 0.00 0.00 999.04 +55.56 98 0 0 0
30MAR27 1,720.00 P 0.00 0.00 0.00 999.05 +45.27 91 0 0 0
30MAR27 1,730.00 P 0.00 0.00 0.00 1,017.64 +53.56 98 0 0 0
30MAR27 1,740.00 P 0.00 0.00 0.00 1,029.54 +55.16 100 0 0 0
30MAR27 1,750.00 P 0.00 0.00 0.00 1,039.72 +55.04 101 0 0 0
30MAR27 1,760.00 P 0.00 0.00 0.00 1,049.89 +54.91 101 0 0 0
30MAR27 1,770.00 P 0.00 0.00 0.00 1,058.84 +62.66 101 0 0 0
30MAR27 1,780.00 P 0.00 0.00 0.00 1,058.85 +53.22 94 0 0 0
30MAR27 1,790.00 P 0.00 0.00 0.00 1,080.46 +51.58 103 0 0 0
30MAR27 1,800.00 P 0.00 0.00 0.00 1,090.66 +51.69 104 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 31.55 -1.75 80 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 34.32 -1.84 80 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 37.09 -1.93 80 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 39.87 -2.02 80 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 42.66 -2.10 80 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 46.11 -1.53 80 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 49.57 -1.56 80 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 53.04 -1.66 80 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 56.52 -1.75 80 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 59.99 -1.86 80 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 63.48 -1.95 80 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 67.40 -1.61 80 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 71.62 -0.99 80 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 75.84 -0.94 80 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 80.07 -1.04 80 0 4 0
29JUN27 530.00 P 0.00 0.00 0.00 84.30 -1.15 80 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 88.54 -1.24 80 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 92.79 -1.33 80 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 97.18 -1.29 80 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 102.19 -0.63 80 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 107.20 +0.02 80 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 112.21 +0.28 80 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 117.22 +0.17 80 0 1 0
29JUN27 610.00 P 0.00 0.00 0.00 122.24 +0.07 80 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 127.27 -0.02 80 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 136.27 +3.86 82 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 141.48 +3.94 82 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 147.19 +4.52 82 0 12 0
29JUN27 660.00 P 0.00 0.00 0.00 153.15 +5.34 82 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 159.12 +6.16 83 0 45 0
29JUN27 680.00 P 0.00 0.00 0.00 165.09 +6.96 83 0 45 0
29JUN27 690.00 P 0.00 0.00 0.00 171.06 +7.13 83 0 15 0
29JUN27 700.00 P 0.00 0.00 0.00 177.04 +7.21 83 0 15 0
29JUN27 710.00 P 0.00 0.00 0.00 183.03 +7.30 83 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 189.02 +7.39 83 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 195.02 +7.48 83 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 201.06 +7.62 83 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 207.68 +8.32 83 0 15 0
29JUN27 760.00 P 0.00 0.00 0.00 214.42 +9.14 83 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 221.16 +9.96 83 0 15 0
29JUN27 780.00 P 0.00 0.00 0.00 227.91 +10.77 83 0 87 0
29JUN27 790.00 P 0.00 0.00 0.00 234.66 +11.57 83 0 40 0
29JUN27 800.00 P 0.00 0.00 0.00 241.41 +11.91 83 0 51 0
29JUN27 810.00 P 0.00 0.00 0.00 248.17 +12.03 83 0 21 0
29JUN27 820.00 P 0.00 0.00 0.00 254.94 +12.16 83 0 21 0
29JUN27 830.00 P 0.00 0.00 0.00 261.71 +12.28 83 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 268.50 +12.43 84 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 275.31 +12.58 84 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 282.47 +13.09 84 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 289.92 +13.88 84 0 18 0
29JUN27 880.00 P 0.00 0.00 0.00 297.38 +14.67 84 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 304.84 +15.46 84 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 312.30 +16.24 84 0 1 0
29JUN27 910.00 P 0.00 0.00 0.00 319.77 +17.02 84 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 327.25 +17.79 84 0 16 0
29JUN27 930.00 P 0.00 0.00 0.00 334.73 +18.20 84 0 15 0
29JUN27 940.00 P 0.00 0.00 0.00 342.22 +18.37 84 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 349.71 +18.53 84 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 357.21 +18.70 84 0 11 0
29JUN27 970.00 P 0.00 0.00 0.00 364.73 +18.88 84 0 15 0
29JUN27 980.00 P 0.00 0.00 0.00 372.27 +19.09 85 0 21 0
29JUN27 990.00 P 0.00 0.00 0.00 372.28 +11.76 82 0 21 0
29JUN27 1,000.00 P 0.00 0.00 0.00 376.87 +9.00 80 0 18 0
29JUN27 1,010.00 P 0.00 0.00 0.00 384.73 +9.51 80 0 6 0
29JUN27 1,020.00 P 0.00 0.00 0.00 392.59 +10.02 80 0 24 0
29JUN27 1,030.00 P 0.00 0.00 0.00 412.47 +22.54 85 0 9 0
29JUN27 1,040.00 P 0.00 0.00 0.00 412.48 +15.18 82 0 9 0
29JUN27 1,050.00 P 0.00 0.00 0.00 428.69 +24.02 85 0 39 0
29JUN27 1,060.00 P 0.00 0.00 0.00 428.70 +16.64 82 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 431.98 +12.52 80 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 439.87 +12.82 80 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 447.77 +12.79 80 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 455.68 +12.77 80 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 477.50 +26.65 86 0 515 0
29JUN27 1,120.00 P 0.00 0.00 0.00 485.67 +26.88 86 0 500 0
29JUN27 1,130.00 P 0.00 0.00 0.00 485.68 +18.94 83 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 487.62 +12.94 80 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 496.01 +13.38 80 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 504.41 +13.83 80 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 512.81 +14.27 80 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 521.21 +14.70 80 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 529.61 +15.14 80 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 538.02 +15.57 80 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 546.43 +16.00 80 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 554.85 +16.44 80 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 563.28 +16.87 80 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 571.71 +17.29 80 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 580.14 +17.70 80 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 588.59 +17.87 80 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 597.04 +17.87 80 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 605.50 +17.87 80 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 613.97 +17.89 80 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 622.45 +17.91 80 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 630.99 +17.99 80 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 639.82 +18.35 80 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 648.66 +18.72 80 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 657.50 +19.09 80 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 666.34 +19.45 80 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 675.19 +19.82 80 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 684.04 +20.19 80 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 692.90 +20.55 80 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 701.76 +20.92 80 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 710.62 +21.28 80 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 719.49 +21.64 80 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 728.36 +22.00 80 0 0 0
29JUN27 1,430.00 P 0.00 0.00 0.00 737.25 +22.37 80 0 0 0
29JUN27 1,440.00 P 0.00 0.00 0.00 746.13 +22.72 80 0 0 0
29JUN27 1,450.00 P 0.00 0.00 0.00 755.03 +23.08 80 0 0 0
29JUN27 1,460.00 P 0.00 0.00 0.00 763.92 +23.41 80 0 0 0
29JUN27 1,470.00 P 0.00 0.00 0.00 772.83 +23.47 80 0 0 0
29JUN27 1,480.00 P 0.00 0.00 0.00 781.75 +23.51 80 0 0 0
29JUN27 1,490.00 P 0.00 0.00 0.00 790.67 +23.54 80 0 0 0
29JUN27 1,500.00 P 0.00 0.00 0.00 799.60 +23.59 80 0 0 0
29JUN27 1,510.00 P 0.00 0.00 0.00 808.59 +23.69 80 0 0 0
29JUN27 1,520.00 P 0.00 0.00 0.00 817.78 +23.98 80 0 0 0
29JUN27 1,530.00 P 0.00 0.00 0.00 826.98 +24.29 80 0 0 0
29JUN27 1,540.00 P 0.00 0.00 0.00 836.17 +24.58 80 0 0 0
29JUN27 1,550.00 P 0.00 0.00 0.00 845.38 +24.89 80 0 0 0
29JUN27 1,560.00 P 0.00 0.00 0.00 854.58 +25.18 80 0 0 0
29JUN27 1,570.00 P 0.00 0.00 0.00 863.79 +25.48 80 0 0 0
29JUN27 1,580.00 P 0.00 0.00 0.00 873.00 +25.78 80 0 0 0
29JUN27 1,590.00 P 0.00 0.00 0.00 882.22 +26.08 80 0 0 0
29JUN27 1,600.00 P 0.00 0.00 0.00 891.44 +26.38 80 0 0 0
29JUN27 1,610.00 P 0.00 0.00 0.00 900.66 +26.67 80 0 0 0
29JUN27 1,620.00 P 0.00 0.00 0.00 909.89 +26.97 80 0 0 0
29JUN27 1,630.00 P 0.00 0.00 0.00 919.13 +27.28 80 0 0 0
29JUN27 1,640.00 P 0.00 0.00 0.00 928.41 +27.62 80 0 0 0
29JUN27 1,650.00 P 0.00 0.00 0.00 938.48 +28.74 81 0 0 0
29JUN27 1,660.00 P 0.00 0.00 0.00 948.55 +29.86 81 0 0 0
29JUN27 1,670.00 P 0.00 0.00 0.00 956.12 +28.47 80 0 0 0
29JUN27 1,680.00 P 0.00 0.00 0.00 966.17 +29.55 81 0 0 0
29JUN27 1,690.00 P 0.00 0.00 0.00 978.82 +33.23 83 0 0 0
29JUN27 1,700.00 P 0.00 0.00 0.00 988.92 +34.33 83 0 0 0
29JUN27 1,710.00 P 0.00 0.00 0.00 999.04 +35.26 84 0 0 0
29JUN27 1,720.00 P 0.00 0.00 0.00 1,002.50 +29.50 80 0 0 0
29JUN27 1,730.00 P 0.00 0.00 0.00 1,017.64 +35.41 84 0 0 0
29JUN27 1,740.00 P 0.00 0.00 0.00 1,029.54 +38.08 85 0 0 0
29JUN27 1,750.00 P 0.00 0.00 0.00 1,039.72 +39.03 86 0 0 0
29JUN27 1,760.00 P 0.00 0.00 0.00 1,049.89 +39.96 86 0 0 0
29JUN27 1,770.00 P 0.00 0.00 0.00 1,058.84 +39.67 86 0 0 0
29JUN27 1,780.00 P 0.00 0.00 0.00 1,059.05 +30.64 80 0 0 0
29JUN27 1,790.00 P 0.00 0.00 0.00 1,080.46 +42.80 88 0 30 0
29JUN27 1,800.00 P 0.00 0.00 0.00 1,090.66 +43.75 88 0 0 0
29SEP27 380.00 P 65.00 65.00 65.00 44.53 -3.05 80 3 3 +3
29SEP27 390.00 P 0.00 0.00 0.00 47.81 -2.82 80 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 51.43 -2.76 80 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 55.06 -2.88 80 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 58.69 -2.99 80 0 1 0
29SEP27 430.00 P 0.00 0.00 0.00 62.33 -3.10 80 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 65.97 -3.22 80 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 69.63 -3.32 80 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 73.75 -2.97 80 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 78.14 -2.50 80 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 82.53 -2.62 80 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 86.92 -2.74 80 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 91.32 -2.86 80 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 95.73 -2.97 80 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 100.14 -3.08 80 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 104.57 -3.18 80 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 109.43 -2.86 80 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 114.60 -2.24 80 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 119.77 -1.77 80 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 124.95 -1.88 80 0 1 0
29SEP27 580.00 P 0.00 0.00 0.00 130.13 -2.00 80 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 135.32 -2.11 80 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 140.51 -2.22 80 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 145.71 -2.33 80 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 150.93 -2.42 80 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 156.21 -2.46 80 0 0 0
29SEP27 640.00 P 213.67 213.67 213.67 167.02 +3.03 82 1 1 +1
29SEP27 650.00 P 0.00 0.00 0.00 173.14 +3.82 82 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 179.27 +4.60 83 0 1 0
29SEP27 670.00 P 0.00 0.00 0.00 185.41 +5.05 83 0 30 0
29SEP27 680.00 P 0.00 0.00 0.00 191.54 +5.12 83 0 15 0
29SEP27 690.00 P 0.00 0.00 0.00 197.69 +5.20 83 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 203.84 +5.28 83 0 1 0
29SEP27 710.00 P 0.00 0.00 0.00 209.99 +5.35 83 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 216.16 +5.44 83 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 222.34 +5.54 83 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 228.56 +5.67 83 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 235.34 +6.36 83 0 1 0
29SEP27 760.00 P 0.00 0.00 0.00 242.23 +7.15 83 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 249.12 +7.93 83 0 1 0
29SEP27 780.00 P 0.00 0.00 0.00 256.01 +8.70 83 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 262.91 +9.47 83 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 269.81 +9.79 83 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 276.72 +9.90 83 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 283.63 +10.01 83 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 290.56 +10.14 83 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 297.49 +10.27 83 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 304.43 +10.40 84 0 1 0
29SEP27 860.00 P 0.00 0.00 0.00 311.38 +10.54 84 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 318.36 +10.70 84 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 325.74 +11.26 84 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 333.33 +12.03 84 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 340.91 +12.77 84 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 348.51 +13.54 84 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 356.10 +14.28 84 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 363.70 +15.02 84 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 371.30 +15.74 84 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 378.92 +16.24 84 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 386.54 +16.39 84 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 394.16 +16.55 84 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 401.79 +16.72 84 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 409.43 +16.89 84 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 417.07 +17.06 84 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 424.73 +17.24 85 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 432.41 +17.44 85 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 440.17 +17.72 85 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 448.37 +18.43 85 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 456.58 +19.15 85 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 464.78 +19.85 85 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 473.00 +20.57 85 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 481.21 +21.27 85 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 489.43 +21.97 85 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 489.44 +14.46 83 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 491.15 +8.63 80 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 499.15 +9.08 80 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 507.16 +9.41 80 0 0 0
29SEP27 1,140.00 P 0.00 0.00 0.00 530.62 +24.83 86 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 538.87 +25.03 86 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 547.13 +25.24 86 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 547.14 +17.20 83 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 547.26 +9.26 80 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 571.97 +25.91 86 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 571.98 +17.86 83 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 571.99 +9.80 81 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 579.86 +9.60 80 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 588.34 +10.01 80 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 596.82 +10.41 80 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 623.47 +28.97 87 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 623.48 +20.89 84 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 640.96 +30.28 87 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 649.71 +30.93 87 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 658.47 +31.59 87 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 658.48 +23.49 84 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 676.00 +32.89 87 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 676.01 +24.77 84 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 676.02 +16.64 81 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 681.88 +14.35 80 0 0 0
29SEP27 1,350.00 P 0.00 0.00 0.00 690.41 +14.51 80 0 0 0
29SEP27 1,360.00 P 0.00 0.00 0.00 698.95 +14.50 80 0 0 0
29SEP27 1,370.00 P 0.00 0.00 0.00 707.50 +14.51 80 0 0 0
TOTAL PUT 3,093 26,435 +1,176
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$ 5.285
25SEP26 3.85 C 0.00 0.00 0.00 1.44 +0.05 164 0 0 0
25SEP26 3.90 C 0.00 0.00 0.00 1.39 +0.05 158 0 0 0
25SEP26 3.95 C 0.00 0.00 0.00 1.34 +0.05 152 0 0 0
25SEP26 4.00 C 0.00 0.00 0.00 1.29 +0.05 146 0 0 0
25SEP26 4.05 C 0.00 0.00 0.00 1.24 +0.05 141 0 0 0
25SEP26 4.10 C 0.00 0.00 0.00 1.19 +0.05 135 0 0 0
25SEP26 4.15 C 0.00 0.00 0.00 1.14 +0.05 129 0 0 0
25SEP26 4.20 C 0.00 0.00 0.00 1.09 +0.05 123 0 0 0
25SEP26 4.25 C 0.00 0.00 0.00 1.04 +0.05 118 0 0 0
25SEP26 4.30 C 0.00 0.00 0.00 0.99 +0.05 112 0 0 0
25SEP26 4.35 C 0.00 0.00 0.00 0.94 +0.05 107 0 0 0
25SEP26 4.40 C 0.00 0.00 0.00 0.89 +0.05 101 0 0 0
25SEP26 4.45 C 0.00 0.00 0.00 0.84 +0.05 96 0 0 0
25SEP26 4.50 C 0.00 0.00 0.00 0.79 +0.05 91 0 0 0
25SEP26 4.55 C 0.00 0.00 0.00 0.74 +0.05 85 0 0 0
25SEP26 4.60 C 0.00 0.00 0.00 0.69 +0.05 80 0 0 0
25SEP26 4.65 C 0.00 0.00 0.00 0.64 +0.05 74 0 0 0
25SEP26 4.70 C 0.00 0.00 0.00 0.59 +0.04 69 0 0 0
25SEP26 4.75 C 0.00 0.00 0.00 0.54 +0.05 64 0 0 0
25SEP26 4.80 C 0.00 0.00 0.00 0.49 +0.05 59 0 0 0
25SEP26 4.85 C 0.00 0.00 0.00 0.44 +0.05 53 0 0 0
25SEP26 4.90 C 0.00 0.00 0.00 0.39 +0.04 48 0 0 0
25SEP26 4.95 C 0.00 0.00 0.00 0.36 +0.04 68 0 0 0
25SEP26 5.00 C 0.00 0.00 0.00 0.31 +0.03 61 0 0 0
25SEP26 5.10 C 0.00 0.00 0.00 0.23 +0.02 60 0 0 0
25SEP26 5.20 C 0.00 0.00 0.00 0.16 +0.02 58 0 5 0
25SEP26 5.30 C 0.12 0.12 0.12 0.10 0.00 55 15 18 +15
25SEP26 5.40 C 0.00 0.00 0.00 0.07 0.00 61 0 0 0
25SEP26 5.50 C 0.08 0.08 0.08 0.04 0.00 60 45 45 +45
25SEP26 5.60 C 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
25SEP26 5.70 C 0.00 0.00 0.00 0.01 -0.01 58 0 20 0
25SEP26 5.80 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 5.90 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 6.10 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 6.20 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 6.30 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 6.40 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
25SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
25SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
25SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
25SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
25SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
25SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 163 0 2 0
25SEP26 7.10 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
25SEP26 7.20 C 0.00 0.00 0.00 0.01 0.00 176 0 95 0
29SEP26 4.00 C 0.00 0.00 0.00 1.29 +0.05 90 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.19 +0.05 83 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.09 +0.05 76 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.99 +0.05 69 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.89 +0.04 62 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.79 +0.05 55 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.69 +0.05 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.59 +0.04 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.50 +0.03 49 0 3 0
29SEP26 4.90 C 0.00 0.00 0.00 0.42 +0.03 54 0 60 0
29SEP26 5.00 C 0.00 0.00 0.00 0.34 +0.03 54 0 15 0
29SEP26 5.25 C 0.00 0.00 0.00 0.18 0.00 55 0 62 0
29SEP26 5.50 C 0.10 0.10 0.10 0.08 0.00 55 2 75 0
29SEP26 5.75 C 0.05 0.05 0.05 0.04 0.00 61 30 193 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 66 0 302 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 46 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 83 0 70 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 106 0 45 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 127 0 49 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 146 0 25 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 155 0 105 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 163 0 70 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 171 0 39 0
02OCT26 4.05 C 0.00 0.00 0.00 1.24 +0.05 68 0 0 0
02OCT26 4.10 C 0.00 0.00 0.00 1.19 +0.04 65 0 0 0
02OCT26 4.15 C 0.00 0.00 0.00 1.14 +0.04 62 0 0 0
02OCT26 4.20 C 0.00 0.00 0.00 1.09 +0.05 59 0 0 0
02OCT26 4.25 C 0.00 0.00 0.00 1.04 +0.05 56 0 0 0
02OCT26 4.30 C 0.00 0.00 0.00 0.99 +0.05 53 0 0 0
02OCT26 4.35 C 0.00 0.00 0.00 0.94 +0.04 50 0 0 0
02OCT26 4.40 C 0.00 0.00 0.00 0.89 +0.04 48 0 0 0
02OCT26 4.45 C 0.00 0.00 0.00 0.84 +0.05 45 0 0 0
02OCT26 4.50 C 0.00 0.00 0.00 0.79 +0.04 42 0 0 0
02OCT26 4.55 C 0.00 0.00 0.00 0.74 +0.04 39 0 0 0
02OCT26 4.60 C 0.00 0.00 0.00 0.69 +0.03 37 0 0 0
02OCT26 4.65 C 0.00 0.00 0.00 0.64 +0.03 34 0 0 0
02OCT26 4.70 C 0.00 0.00 0.00 0.60 +0.03 47 0 0 0
02OCT26 4.75 C 0.00 0.00 0.00 0.55 +0.03 43 0 0 0
02OCT26 4.80 C 0.00 0.00 0.00 0.51 +0.02 47 0 0 0
02OCT26 4.85 C 0.00 0.00 0.00 0.46 +0.01 43 0 0 0
02OCT26 4.90 C 0.00 0.00 0.00 0.43 +0.02 50 0 0 0
02OCT26 4.95 C 0.00 0.00 0.00 0.39 +0.01 50 0 0 0
02OCT26 5.00 C 0.00 0.00 0.00 0.37 +0.03 56 0 0 0
02OCT26 5.10 C 0.00 0.00 0.00 0.30 +0.02 55 0 0 0
02OCT26 5.20 C 0.00 0.00 0.00 0.23 0.00 52 0 0 0
02OCT26 5.30 C 0.28 0.28 0.22 0.18 0.00 53 8 4 -4
02OCT26 5.40 C 0.00 0.00 0.00 0.14 0.00 53 0 0 0
02OCT26 5.50 C 0.00 0.00 0.00 0.11 0.00 55 0 0 0
02OCT26 5.60 C 0.00 0.00 0.00 0.08 0.00 55 0 0 0
02OCT26 5.70 C 0.00 0.00 0.00 0.06 0.00 55 0 0 0
02OCT26 5.80 C 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
02OCT26 5.90 C 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
02OCT26 6.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
02OCT26 6.10 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
02OCT26 6.20 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 6.30 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 6.40 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 6.60 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 6.70 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 6.80 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 6.90 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 7.10 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 7.20 C 0.00 0.00 0.00 0.01 - 96 0 0 -
29OCT26 4.00 C 0.00 0.00 0.00 1.32 +0.03 57 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.23 +0.03 58 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.14 +0.03 57 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.06 +0.03 59 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.97 +0.02 57 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.89 +0.02 57 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.82 +0.03 59 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.75 +0.03 59 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.68 +0.02 59 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.62 +0.03 60 0 1 0
29OCT26 5.00 C 0.00 0.00 0.00 0.57 +0.02 61 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.44 +0.02 62 0 47 0
29OCT26 5.50 C 0.32 0.32 0.32 0.33 +0.01 61 1 91 +1
29OCT26 5.75 C 0.00 0.00 0.00 0.25 +0.02 62 0 45 0
29OCT26 6.00 C 0.21 0.21 0.21 0.19 +0.01 63 1 21 -1
29OCT26 6.25 C 0.00 0.00 0.00 0.14 +0.01 64 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.10 0.00 64 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.07 0.00 64 0 16 0
29OCT26 7.00 C 0.00 0.00 0.00 0.05 0.00 64 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.04 0.00 66 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.03 0.00 67 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 +0.01 66 0 45 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 46 0
27NOV26 4.00 C 0.00 0.00 0.00 1.41 +0.03 65 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.33 +0.03 65 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.25 +0.02 65 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.18 +0.03 65 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.11 +0.03 66 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.04 +0.04 65 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.97 +0.02 65 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.91 +0.03 65 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.85 +0.03 65 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.80 +0.03 66 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.75 +0.02 66 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.63 +0.04 67 0 15 0
27NOV26 5.50 C 0.00 0.00 0.00 0.53 +0.02 68 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.44 +0.02 68 0 55 0
27NOV26 6.00 C 0.00 0.00 0.00 0.36 +0.01 67 0 165 0
27NOV26 6.25 C 0.00 0.00 0.00 0.30 +0.01 68 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.24 +0.01 67 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.20 +0.01 68 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.16 +0.01 68 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.13 +0.01 68 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.10 0.00 67 0 30 0
27NOV26 7.75 C 0.00 0.00 0.00 0.08 0.00 67 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.07 +0.01 68 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.06 +0.01 70 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.04 0.00 67 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 0.00 66 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.50 +0.03 66 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.43 +0.04 67 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.35 +0.03 65 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.29 +0.04 66 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.22 +0.04 66 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.16 +0.04 66 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.10 +0.04 66 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.04 +0.03 66 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.99 +0.05 67 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.93 +0.02 66 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.89 +0.02 67 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.77 +0.02 67 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.67 +0.02 67 0 75 0
30DEC26 5.75 C 0.00 0.00 0.00 0.58 +0.02 67 0 90 0
30DEC26 6.00 C 0.00 0.00 0.00 0.50 +0.01 68 0 155 0
30DEC26 6.25 C 0.00 0.00 0.00 0.43 +0.01 68 0 110 0
30DEC26 6.50 C 0.00 0.00 0.00 0.37 +0.01 68 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.32 +0.01 68 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.27 0.00 68 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.23 0.00 68 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.20 0.00 68 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 0.00 68 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 0.00 67 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 0.00 67 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 0.00 67 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 0.00 68 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.72 +0.03 68 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.66 +0.02 68 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.60 +0.02 68 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.55 +0.03 69 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.49 +0.03 68 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.43 +0.03 68 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.37 +0.02 67 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.32 +0.02 67 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.28 +0.03 68 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.23 +0.03 68 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.18 +0.04 68 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.08 +0.02 68 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.98 +0.04 68 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.89 +0.02 68 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.81 +0.02 68 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 0.74 +0.02 69 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 0.67 +0.02 68 0 87 0
30MAR27 6.75 C 0.00 0.00 0.00 0.62 +0.02 69 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.56 +0.02 69 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.51 +0.01 69 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.47 +0.02 70 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.42 +0.01 69 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.38 +0.01 69 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.35 +0.01 69 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.32 +0.01 69 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.29 +0.02 69 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 1.93 +0.04 70 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.87 +0.04 70 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.82 +0.04 70 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.77 +0.03 70 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.71 +0.03 70 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.66 +0.03 69 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.61 +0.02 69 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.57 +0.03 70 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.52 +0.02 69 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.48 +0.03 70 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.44 +0.03 70 0 110 0
29JUN27 5.25 C 0.00 0.00 0.00 1.33 +0.02 69 0 110 0
29JUN27 5.50 C 0.00 0.00 0.00 1.23 +0.01 69 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.15 +0.02 69 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.07 +0.02 69 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.01 +0.03 70 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.94 +0.02 70 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.88 +0.03 70 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.82 +0.02 70 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.76 +0.01 70 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.71 +0.01 70 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.66 +0.01 70 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.62 +0.01 70 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.58 +0.02 70 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.54 +0.01 70 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.50 0.00 70 0 4 0
29SEP27 4.00 C 0.00 0.00 0.00 2.08 +0.02 69 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 2.03 +0.03 69 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.98 +0.02 69 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.93 +0.02 69 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.89 +0.03 70 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.84 +0.02 70 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.80 +0.03 70 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.75 +0.02 69 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.71 +0.01 70 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.69 +0.03 71 0 35 0
29SEP27 5.00 C 0.00 0.00 0.00 1.65 +0.03 71 0 35 0
29SEP27 5.25 C 0.00 0.00 0.00 1.55 +0.02 70 0 35 0
29SEP27 5.50 C 0.00 0.00 0.00 1.46 +0.02 70 0 35 0
29SEP27 5.75 C 0.00 0.00 0.00 1.38 +0.02 71 0 35 0
29SEP27 6.00 C 0.00 0.00 0.00 1.30 +0.02 70 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.23 +0.02 71 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.16 +0.02 71 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.10 +0.02 71 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.04 +0.02 71 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.99 +0.02 71 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.93 +0.01 71 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.88 +0.01 71 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.84 +0.01 71 0 0 0
TOTAL CALL 102 3,939 +56
25SEP26 3.85 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
25SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
25SEP26 3.95 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
25SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
25SEP26 4.05 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
25SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
25SEP26 4.15 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
25SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
25SEP26 4.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
25SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
25SEP26 4.35 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
25SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 4.45 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 4.55 P 0.00 0.00 0.00 0.01 0.00 102 0 45 0
25SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 4.65 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
25SEP26 4.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
25SEP26 4.85 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 4.90 P 0.00 0.00 0.00 0.01 -0.01 59 0 11 0
25SEP26 4.95 P 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
25SEP26 5.00 P 0.00 0.00 0.00 0.02 -0.02 57 0 15 0
25SEP26 5.10 P 0.00 0.00 0.00 0.04 -0.03 57 0 10 0
25SEP26 5.20 P 0.00 0.00 0.00 0.07 -0.04 56 0 0 0
25SEP26 5.30 P 0.09 0.09 0.09 0.12 -0.04 58 10 10 +10
25SEP26 5.40 P 0.00 0.00 0.00 0.18 -0.05 59 0 0 0
25SEP26 5.50 P 0.00 0.00 0.00 0.26 -0.05 64 0 0 0
25SEP26 5.60 P 0.00 0.00 0.00 0.34 -0.05 63 0 0 0
25SEP26 5.70 P 0.00 0.00 0.00 0.44 -0.04 75 0 0 0
25SEP26 5.80 P 0.00 0.00 0.00 0.53 -0.05 76 0 0 0
25SEP26 5.90 P 0.00 0.00 0.00 0.63 -0.05 86 0 0 0
25SEP26 6.00 P 0.00 0.00 0.00 0.73 -0.05 96 0 0 0
25SEP26 6.10 P 0.00 0.00 0.00 0.82 -0.06 86 0 0 0
25SEP26 6.20 P 0.00 0.00 0.00 0.92 -0.04 94 0 0 0
25SEP26 6.30 P 0.00 0.00 0.00 1.02 -0.04 102 0 0 0
25SEP26 6.40 P 0.00 0.00 0.00 1.12 -0.04 109 0 0 0
25SEP26 6.50 P 0.00 0.00 0.00 1.22 -0.04 116 0 0 0
25SEP26 6.60 P 0.00 0.00 0.00 1.32 -0.04 124 0 0 0
25SEP26 6.70 P 0.00 0.00 0.00 1.42 -0.04 131 0 0 0
25SEP26 6.80 P 0.00 0.00 0.00 1.52 -0.04 138 0 0 0
25SEP26 6.90 P 0.00 0.00 0.00 1.62 -0.04 144 0 0 0
25SEP26 7.00 P 0.00 0.00 0.00 1.72 -0.04 150 0 0 0
25SEP26 7.10 P 0.00 0.00 0.00 1.82 -0.04 156 0 0 0
25SEP26 7.20 P 0.00 0.00 0.00 1.92 -0.04 163 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 86 0 46 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 -0.01 63 0 2 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 -0.02 55 0 2 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 -0.02 56 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 0.04 -0.01 59 0 42 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 -0.03 53 0 74 0
29SEP26 5.25 P 0.00 0.00 0.00 0.16 -0.02 61 0 120 0
29SEP26 5.50 P 0.00 0.00 0.00 0.30 -0.05 58 0 67 0
29SEP26 5.75 P 0.00 0.00 0.00 0.51 -0.05 65 0 73 0
29SEP26 6.00 P 0.00 0.00 0.00 0.74 -0.05 72 0 61 0
29SEP26 6.25 P 0.00 0.00 0.00 0.97 -0.06 66 0 106 0
29SEP26 6.50 P 0.00 0.00 0.00 1.22 -0.04 78 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.47 -0.04 90 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.72 -0.04 101 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.97 -0.04 111 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.22 -0.04 121 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.47 -0.04 130 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.72 -0.04 140 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.97 -0.04 148 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.22 -0.04 157 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.47 -0.04 165 0 0 0
02OCT26 4.05 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 4.15 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 4.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 4.35 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
02OCT26 4.45 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 4.55 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 4.60 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
02OCT26 4.65 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
02OCT26 4.70 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
02OCT26 4.75 P 0.00 0.00 0.00 0.02 -0.02 50 0 0 0
02OCT26 4.80 P 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
02OCT26 4.85 P 0.00 0.00 0.00 0.04 -0.02 54 0 0 0
02OCT26 4.90 P 0.00 0.00 0.00 0.05 -0.03 54 0 0 0
02OCT26 4.95 P 0.00 0.00 0.00 0.06 -0.03 53 0 0 0
02OCT26 5.00 P 0.00 0.00 0.00 0.08 -0.03 56 0 0 0
02OCT26 5.10 P 0.00 0.00 0.00 0.11 -0.03 55 0 5 0
02OCT26 5.20 P 0.00 0.00 0.00 0.14 -0.06 52 0 0 0
02OCT26 5.30 P 0.00 0.00 0.00 0.19 -0.05 52 0 0 0
02OCT26 5.40 P 0.00 0.00 0.00 0.25 -0.05 53 0 0 0
02OCT26 5.50 P 0.00 0.00 0.00 0.32 -0.04 55 0 0 0
02OCT26 5.60 P 0.00 0.00 0.00 0.40 -0.05 58 0 0 0
02OCT26 5.70 P 0.00 0.00 0.00 0.48 -0.05 59 0 0 0
02OCT26 5.80 P 0.00 0.00 0.00 0.56 -0.06 58 0 0 0
02OCT26 5.90 P 0.00 0.00 0.00 0.66 -0.05 65 0 0 0
02OCT26 6.00 P 0.00 0.00 0.00 0.75 -0.04 66 0 0 0
02OCT26 6.10 P 0.00 0.00 0.00 0.85 -0.04 72 0 0 0
02OCT26 6.20 P 0.00 0.00 0.00 0.95 -0.03 78 0 0 0
02OCT26 6.30 P 0.00 0.00 0.00 1.04 -0.04 77 0 0 0
02OCT26 6.40 P 0.00 0.00 0.00 1.14 -0.04 82 0 0 0
02OCT26 6.50 P 0.00 0.00 0.00 1.23 -0.05 78 0 0 0
02OCT26 6.60 P 0.00 0.00 0.00 1.33 -0.05 83 0 0 0
02OCT26 6.70 P 0.00 0.00 0.00 1.42 -0.04 74 0 0 0
02OCT26 6.80 P 0.00 0.00 0.00 1.52 -0.04 78 0 0 0
02OCT26 6.90 P 0.00 0.00 0.00 1.62 -0.04 82 0 0 0
02OCT26 7.00 P 0.00 0.00 0.00 1.72 -0.04 86 0 0 0
02OCT26 7.10 P 0.00 0.00 0.00 1.82 -0.04 89 0 0 0
02OCT26 7.20 P 0.00 0.00 0.00 1.92 - 93 0 0 -
29OCT26 4.00 P 0.00 0.00 0.00 0.04 0.00 65 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.05 -0.01 65 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.06 -0.01 63 0 1 0
29OCT26 4.30 P 0.00 0.00 0.00 0.08 -0.01 65 5 5 +4
29OCT26 4.40 P 0.00 0.00 0.00 0.09 -0.02 62 0 0 0
29OCT26 4.50 P 0.11 0.11 0.11 0.12 -0.01 64 2 45 -2
29OCT26 4.60 P 0.00 0.00 0.00 0.14 -0.02 63 5 5 +5
29OCT26 4.70 P 0.00 0.00 0.00 0.16 -0.03 61 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 0.20 -0.02 62 0 6 0
29OCT26 4.90 P 0.21 0.21 0.21 0.23 -0.03 61 2 15 -2
29OCT26 5.00 P 0.26 0.26 0.26 0.27 -0.03 61 3 43 -3
29OCT26 5.25 P 0.00 0.00 0.00 0.40 -0.03 63 0 75 0
29OCT26 5.50 P 0.00 0.00 0.00 0.54 -0.04 63 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.71 -0.04 64 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 0.90 -0.04 65 0 1 0
29OCT26 6.25 P 0.00 0.00 0.00 1.10 -0.05 66 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.33 -0.02 70 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.55 -0.03 71 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.77 -0.04 70 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.01 -0.04 73 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.25 -0.02 75 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.49 -0.02 76 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.73 -0.03 75 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.98 -0.03 80 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.22 -0.04 76 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.47 -0.04 80 0 60 0
27NOV26 4.00 P 0.00 0.00 0.00 0.12 0.00 69 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.14 0.00 68 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.16 -0.01 68 0 2 0
27NOV26 4.30 P 0.00 0.00 0.00 0.19 -0.01 68 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.22 -0.01 68 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.25 -0.01 68 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.28 -0.02 67 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.32 -0.02 68 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.35 -0.03 66 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.40 -0.02 67 0 130 0
27NOV26 5.00 P 0.00 0.00 0.00 0.44 -0.03 67 0 4 0
27NOV26 5.25 P 0.00 0.00 0.00 0.57 -0.03 67 0 75 0
27NOV26 5.50 P 0.00 0.00 0.00 0.71 -0.04 67 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 0.88 -0.03 68 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.06 -0.04 69 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.24 -0.04 68 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.45 -0.03 70 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.66 -0.03 72 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.87 -0.03 71 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.09 -0.03 72 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.32 -0.03 73 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.54 -0.04 72 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.77 -0.05 71 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.99 -0.06 66 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.25 -0.04 73 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.48 -0.06 69 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.19 -0.02 68 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.22 -0.02 68 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.25 -0.02 68 0 3 0
30DEC26 4.30 P 0.00 0.00 0.00 0.28 -0.02 68 0 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.32 -0.01 68 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.35 -0.02 67 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.38 -0.03 67 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.43 -0.02 67 0 100 0
30DEC26 4.80 P 0.00 0.00 0.00 0.47 -0.02 67 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.52 -0.02 67 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.56 -0.03 66 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.70 -0.03 67 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.84 -0.03 67 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.01 -0.03 68 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 1.18 -0.04 68 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.36 -0.04 68 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.55 -0.05 69 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.75 -0.05 69 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.95 -0.06 69 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.17 -0.04 70 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.39 -0.05 70 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.61 -0.04 71 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.84 -0.04 71 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.07 -0.04 72 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.30 -0.04 72 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.53 -0.04 71 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.39 0.00 69 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.43 0.00 69 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.47 0.00 69 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.51 0.00 69 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.54 -0.02 68 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.59 -0.01 69 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.63 -0.02 68 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.68 -0.02 68 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.73 -0.01 69 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.78 -0.02 68 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.83 -0.01 68 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.97 -0.01 68 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.12 -0.02 68 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.28 -0.02 68 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.44 -0.03 68 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.62 -0.02 68 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 1.80 -0.05 68 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 1.99 -0.04 69 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.18 -0.05 68 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.39 -0.03 69 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.60 -0.01 70 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.78 -0.06 68 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.02 -0.01 70 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.24 -0.03 70 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.46 -0.03 71 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.65 -0.06 68 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.56 -0.01 70 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.60 -0.01 70 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.64 -0.01 70 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.69 -0.01 70 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.73 -0.01 69 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.77 -0.02 69 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.82 -0.01 69 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.87 -0.02 69 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.93 -0.01 69 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.98 -0.03 69 0 75 0
29JUN27 5.00 P 0.00 0.00 0.00 1.04 -0.01 69 0 111 0
29JUN27 5.25 P 0.00 0.00 0.00 1.18 -0.02 69 0 110 0
29JUN27 5.50 P 0.00 0.00 0.00 1.33 -0.02 69 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.49 -0.02 69 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.66 -0.02 69 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.84 -0.02 69 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.02 -0.03 69 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.20 -0.03 70 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.40 -0.02 70 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.59 -0.03 70 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.79 -0.02 70 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.99 -0.03 70 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.19 -0.03 70 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.39 -0.04 69 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.62 -0.03 70 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.83 -0.03 70 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.68 -0.02 69 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.73 -0.02 69 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.78 -0.02 69 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.83 -0.02 69 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.88 -0.02 70 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.93 -0.02 70 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.99 -0.02 70 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.04 -0.03 70 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.10 -0.02 70 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.16 -0.02 70 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.21 -0.03 70 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.34 -0.02 69 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.50 -0.02 69 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.66 -0.02 69 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.83 -0.02 69 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.00 -0.03 69 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.19 -0.02 69 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.38 -0.02 70 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.56 -0.03 70 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.75 -0.03 69 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.95 -0.03 70 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.14 -0.04 69 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 3.34 -0.04 70 0 0 0
TOTAL PUT 27 2,937 +12
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$ 7.915
29SEP26 4.40 C 0.00 0.00 0.00 3.52 +0.17 167 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 3.42 +0.16 161 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.32 +0.17 154 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.22 +0.17 148 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.12 +0.17 142 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.02 +0.16 137 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.92 +0.17 131 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.67 +0.17 117 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.42 +0.17 104 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.17 +0.17 92 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.92 +0.17 80 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.67 +0.16 68 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.42 +0.17 57 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.17 +0.17 46 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.94 +0.12 61 0 17 0
29SEP26 7.25 C 0.00 0.00 0.00 0.71 +0.13 57 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.50 +0.10 54 0 157 0
29SEP26 7.75 C 0.00 0.00 0.00 0.34 +0.07 56 0 120 0
29SEP26 8.00 C 0.22 0.31 0.21 0.22 +0.05 58 40 120 -8
29SEP26 8.25 C 0.22 0.22 0.11 0.13 +0.03 58 17 1,636 -3
29SEP26 8.50 C 0.13 0.13 0.13 0.08 +0.02 61 18 1,081 -18
29SEP26 8.75 C 0.00 0.00 0.00 0.04 +0.01 60 0 333 0
29SEP26 9.00 C 0.04 0.04 0.04 0.02 0.00 60 38 2,262 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 267 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 88 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 99 0
29SEP26 10.00 C 0.02 0.02 0.02 0.01 0.00 85 2 351 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 0.00 113 0 219 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 126 0 243 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 138 0 175 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 149 0 370 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 160 0 101 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 170 0 49 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 180 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 189 0 37 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 198 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 206 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 214 0 52 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 230 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 237 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 293 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 3.43 +0.15 65 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 3.33 +0.15 61 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.23 +0.14 57 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.13 +0.16 51 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.03 +0.14 41 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.93 +0.14 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.69 +0.14 62 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.44 +0.13 55 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.17 +0.11 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.94 +0.11 42 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.71 +0.13 47 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.53 +0.16 58 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.33 +0.10 58 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.12 +0.12 55 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.95 +0.10 56 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.84 +0.12 61 0 174 0
29OCT26 7.75 C 0.00 0.00 0.00 0.69 +0.09 59 0 31 0
29OCT26 8.00 C 0.00 0.00 0.00 0.57 +0.08 59 0 119 0
29OCT26 8.25 C 0.00 0.00 0.00 0.46 +0.06 58 0 101 0
29OCT26 8.50 C 0.41 0.42 0.35 0.38 +0.05 59 12 336 +1
29OCT26 8.75 C 0.00 0.00 0.00 0.31 +0.05 60 0 104 0
29OCT26 9.00 C 0.00 0.00 0.00 0.25 +0.04 60 0 108 0
29OCT26 9.25 C 0.00 0.00 0.00 0.20 +0.03 60 0 38 0
29OCT26 9.50 C 0.20 0.20 0.20 0.16 +0.03 60 4 127 +4
29OCT26 9.75 C 0.14 0.14 0.14 0.12 +0.02 59 3 188 +3
29OCT26 10.00 C 0.00 0.00 0.00 0.10 +0.02 61 0 79 0
29OCT26 10.50 C 0.00 0.00 0.00 0.06 +0.01 61 0 215 0
29OCT26 11.00 C 0.00 0.00 0.00 0.04 +0.01 62 0 306 0
29OCT26 11.50 C 0.00 0.00 0.00 0.02 +0.01 61 0 62 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 36 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
27NOV26 5.00 C 0.00 0.00 0.00 2.94 +0.10 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.71 +0.13 51 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.48 +0.09 54 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.26 +0.13 56 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.04 +0.12 55 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.84 +0.09 56 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.64 +0.12 56 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.46 +0.11 56 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.30 +0.12 57 0 17 0
27NOV26 7.25 C 0.00 0.00 0.00 1.13 +0.07 56 0 15 0
27NOV26 7.50 C 1.03 1.03 1.03 1.01 +0.08 58 15 52 0
27NOV26 7.75 C 0.00 0.00 0.00 0.89 +0.08 59 0 60 0
27NOV26 8.00 C 0.79 0.79 0.79 0.77 +0.06 58 12 133 0
27NOV26 8.25 C 0.00 0.00 0.00 0.67 +0.06 59 0 72 0
27NOV26 8.50 C 0.00 0.00 0.00 0.58 +0.05 59 0 86 0
27NOV26 8.75 C 0.00 0.00 0.00 0.51 +0.05 60 0 60 0
27NOV26 9.00 C 0.42 0.42 0.42 0.44 +0.05 60 4 86 0
27NOV26 9.25 C 0.00 0.00 0.00 0.37 +0.03 59 0 90 0
27NOV26 9.50 C 0.00 0.00 0.00 0.32 +0.03 60 0 11 0
27NOV26 9.75 C 0.00 0.00 0.00 0.28 +0.04 60 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.23 +0.03 60 0 49 0
27NOV26 10.50 C 0.18 0.18 0.18 0.17 +0.02 60 3 52 +3
27NOV26 11.00 C 0.00 0.00 0.00 0.12 +0.02 60 0 175 0
27NOV26 11.50 C 0.00 0.00 0.00 0.08 +0.01 59 0 65 0
27NOV26 12.00 C 0.00 0.00 0.00 0.06 +0.01 60 0 28 0
27NOV26 12.50 C 0.00 0.00 0.00 0.04 +0.01 60 0 5 0
30DEC26 4.40 C 0.00 0.00 0.00 3.54 +0.12 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 3.48 +0.12 61 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.36 +0.11 48 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.26 +0.14 45 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.18 +0.14 54 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.08 +0.13 52 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.99 +0.13 53 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.77 +0.13 55 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.55 +0.10 55 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.34 +0.12 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.15 +0.11 57 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.95 +0.12 56 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.80 +0.11 59 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.62 +0.13 58 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.46 +0.13 58 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.31 +0.06 57 0 69 0
30DEC26 7.50 C 1.19 1.19 1.19 1.20 +0.11 59 15 449 +15
30DEC26 7.75 C 1.07 1.07 1.07 1.07 +0.10 58 13 88 +13
30DEC26 8.00 C 0.95 0.96 0.90 0.94 +0.08 57 18 76 +16
30DEC26 8.25 C 0.85 0.85 0.85 0.85 +0.09 58 10 115 +10
30DEC26 8.50 C 0.00 0.00 0.00 0.75 +0.07 58 0 127 0
30DEC26 8.75 C 0.00 0.00 0.00 0.67 +0.07 58 0 69 0
30DEC26 9.00 C 0.00 0.00 0.00 0.60 +0.07 59 0 113 0
30DEC26 9.25 C 0.00 0.00 0.00 0.53 +0.06 58 0 106 0
30DEC26 9.50 C 0.50 0.50 0.50 0.47 +0.05 59 2 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.41 +0.04 58 0 30 0
30DEC26 10.00 C 0.38 0.38 0.38 0.36 +0.03 58 1 90 -1
30DEC26 10.50 C 0.00 0.00 0.00 0.28 +0.03 58 0 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.21 +0.02 58 0 242 0
30DEC26 11.50 C 0.00 0.00 0.00 0.16 +0.01 58 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.13 +0.02 59 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 +0.01 59 0 62 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 0.00 58 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 +0.01 59 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 0.00 58 0 47 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 0.00 58 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 0.00 57 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 11 0
30MAR27 4.40 C 0.00 0.00 0.00 3.67 +0.11 59 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.58 +0.10 58 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 3.50 +0.11 59 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.41 +0.09 58 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.33 +0.09 59 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.24 +0.10 58 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.16 +0.10 58 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.96 +0.09 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.77 +0.10 58 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.59 +0.12 58 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.40 +0.12 57 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 2.23 +0.07 57 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.08 +0.12 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.93 +0.12 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.78 +0.08 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.70 +0.13 59 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.55 +0.10 58 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.43 +0.09 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.32 +0.09 57 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 1.23 +0.10 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.12 +0.08 57 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 1.03 +0.07 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.95 +0.07 57 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.89 +0.08 58 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.81 +0.05 57 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.75 +0.05 57 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.70 +0.05 58 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.60 +0.05 58 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.51 +0.04 58 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.43 +0.04 58 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.36 +0.03 58 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.31 +0.03 58 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.26 +0.02 58 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.22 +0.02 58 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.19 +0.02 58 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.16 +0.02 58 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 3.79 +0.10 59 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 3.71 +0.10 59 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 3.63 +0.10 59 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.55 +0.10 58 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.47 +0.09 58 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.40 +0.10 58 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.32 +0.10 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.13 +0.09 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.95 +0.09 57 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.79 +0.10 57 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.63 +0.09 57 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.47 +0.09 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.32 +0.08 57 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.18 +0.08 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.04 +0.10 56 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 1.93 +0.08 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.85 +0.12 58 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.71 +0.09 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.61 +0.12 57 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.48 +0.05 56 0 32 0
29JUN27 8.50 C 0.00 0.00 0.00 1.39 +0.06 56 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 1.30 +0.07 56 0 35 0
29JUN27 9.00 C 0.00 0.00 0.00 1.25 +0.08 57 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.18 +0.08 57 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.10 +0.07 57 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.03 +0.06 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.97 +0.06 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.87 +0.07 57 0 15 0
29JUN27 11.00 C 0.00 0.00 0.00 0.76 +0.06 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.67 +0.06 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.59 +0.05 57 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.52 +0.05 57 0 31 0
29SEP27 5.00 C 0.00 0.00 0.00 3.49 +0.09 59 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 3.32 +0.09 59 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 3.16 +0.10 59 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 3.00 +0.09 58 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.84 +0.08 58 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.70 +0.09 58 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.56 +0.08 57 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.43 +0.08 57 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.30 +0.10 57 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.19 +0.08 57 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.10 +0.10 58 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.99 +0.10 58 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.89 +0.10 58 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.79 +0.09 57 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.70 +0.09 57 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.62 +0.09 58 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.54 +0.09 58 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.46 +0.08 58 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.39 +0.08 58 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.32 +0.07 58 0 0 0
29SEP27 10.00 C 1.21 1.21 1.21 1.26 +0.08 58 15 15 +15
29SEP27 10.50 C 0.00 0.00 0.00 1.14 +0.07 58 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.03 +0.07 58 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 0.93 +0.06 58 0 30 0
29SEP27 12.00 C 0.00 0.00 0.00 0.84 +0.06 57 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 0.76 +0.05 57 0 15 0
TOTAL CALL 242 14,470 +50
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 167 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 161 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 146 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 131 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 117 0 18 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 103 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 90 0 212 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1,077 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.01 65 0 154 0
29SEP26 7.00 P 0.03 0.03 0.03 0.02 -0.02 60 1 270 -1
29SEP26 7.25 P 0.05 0.05 0.05 0.05 -0.04 61 1 268 -1
29SEP26 7.50 P 0.11 0.11 0.09 0.09 -0.07 57 3 337 -2
29SEP26 7.75 P 0.16 0.20 0.13 0.18 -0.09 59 9 109 +2
29SEP26 8.00 P 0.31 0.35 0.26 0.30 -0.13 58 62 198 +60
29SEP26 8.25 P 0.52 0.52 0.52 0.46 -0.15 58 1 2,747 +1
29SEP26 8.50 P 0.00 0.00 0.00 0.67 -0.15 64 0 1,076 0
29SEP26 8.75 P 0.00 0.00 0.00 0.89 -0.16 68 0 489 0
29SEP26 9.00 P 1.17 1.17 1.17 1.13 -0.17 76 1 760 0
29SEP26 9.25 P 0.00 0.00 0.00 1.38 -0.14 87 0 250 0
29SEP26 9.50 P 0.00 0.00 0.00 1.63 -0.15 98 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 1.87 -0.17 102 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 2.13 -0.13 117 0 3 0
29SEP26 10.50 P 0.00 0.00 0.00 2.61 -0.15 120 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.12 -0.14 144 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.64 -0.11 173 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.13 -0.12 181 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.62 -0.13 186 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.11 -0.15 188 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.63 -0.14 219 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.11 -0.14 211 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.61 -0.18 222 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.11 -0.15 232 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.61 -0.18 242 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.13 -0.13 272 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.64 -0.11 291 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.11 -0.14 267 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.62 -0.13 289 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.11 -0.16 283 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.61 -0.15 291 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.13 -0.14 323 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.61 -0.14 306 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.13 -0.15 338 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.13 -0.12 353 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.11 -0.17 339 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.13 -0.12 378 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.13 -0.14 389 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 27 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 -0.02 57 0 58 0
29OCT26 6.00 P 0.00 0.00 0.00 0.05 -0.01 62 0 84 0
29OCT26 6.25 P 0.00 0.00 0.00 0.07 -0.02 60 0 55 0
29OCT26 6.50 P 0.11 0.11 0.11 0.11 -0.02 61 16 856 -16
29OCT26 6.75 P 0.00 0.00 0.00 0.16 -0.03 61 0 61 0
29OCT26 7.00 P 0.19 0.19 0.19 0.22 -0.05 60 1 58 +1
29OCT26 7.25 P 0.00 0.00 0.00 0.30 -0.05 60 0 29 0
29OCT26 7.50 P 0.36 0.36 0.35 0.40 -0.06 60 2 118 0
29OCT26 7.75 P 0.45 0.45 0.45 0.49 -0.09 58 1 91 +1
29OCT26 8.00 P 0.62 0.65 0.62 0.63 -0.09 59 2 32 +2
29OCT26 8.25 P 0.00 0.00 0.00 0.77 -0.12 58 0 85 0
29OCT26 8.50 P 0.00 0.00 0.00 0.97 -0.11 62 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.15 -0.09 63 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.32 -0.15 61 0 2 0
29OCT26 9.25 P 0.00 0.00 0.00 1.53 -0.16 62 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 1.74 -0.17 63 0 6 0
29OCT26 9.75 P 0.00 0.00 0.00 1.97 -0.15 65 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 2.18 -0.16 64 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.66 -0.15 69 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.12 -0.18 67 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.64 -0.12 79 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.13 -0.14 83 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.62 -0.14 86 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.04 -0.01 61 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.06 -0.01 61 0 162 0
27NOV26 5.75 P 0.00 0.00 0.00 0.09 -0.01 61 0 33 0
27NOV26 6.00 P 0.00 0.00 0.00 0.12 -0.02 60 0 215 0
27NOV26 6.25 P 0.00 0.00 0.00 0.17 -0.03 60 0 45 0
27NOV26 6.50 P 0.00 0.00 0.00 0.23 -0.04 60 0 1 0
27NOV26 6.75 P 0.00 0.00 0.00 0.30 -0.05 61 0 30 0
27NOV26 7.00 P 0.40 0.40 0.40 0.38 -0.05 60 1 221 -1
27NOV26 7.25 P 0.00 0.00 0.00 0.47 -0.06 60 0 86 0
27NOV26 7.50 P 0.58 0.58 0.58 0.58 -0.06 60 15 121 +15
27NOV26 7.75 P 0.00 0.00 0.00 0.69 -0.08 59 0 63 0
27NOV26 8.00 P 0.84 0.84 0.84 0.84 -0.09 60 15 80 -15
27NOV26 8.25 P 0.00 0.00 0.00 0.97 -0.11 59 0 60 0
27NOV26 8.50 P 0.00 0.00 0.00 1.17 -0.09 62 0 105 0
27NOV26 8.75 P 0.00 0.00 0.00 1.33 -0.11 62 0 6 0
27NOV26 9.00 P 0.00 0.00 0.00 1.51 -0.11 62 0 3 0
27NOV26 9.25 P 0.00 0.00 0.00 1.70 -0.13 62 0 2 0
27NOV26 9.50 P 0.00 0.00 0.00 1.90 -0.13 63 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.11 -0.13 64 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.32 -0.13 64 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.77 -0.14 67 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.22 -0.13 67 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.69 -0.13 69 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.17 -0.10 72 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.65 -0.12 73 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.02 -0.01 56 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.03 -0.01 58 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.04 -0.01 59 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 -0.01 60 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 -0.01 60 0 17 0
30DEC26 5.25 P 0.00 0.00 0.00 0.08 -0.01 59 0 23 0
30DEC26 5.50 P 0.00 0.00 0.00 0.11 -0.02 59 0 22 0
30DEC26 5.75 P 0.00 0.00 0.00 0.15 -0.02 58 0 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 -0.03 58 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.26 -0.04 58 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.33 -0.04 58 0 1,130 0
30DEC26 6.75 P 0.40 0.40 0.40 0.42 -0.04 59 2 115 -2
30DEC26 7.00 P 0.00 0.00 0.00 0.50 -0.06 58 0 138 0
30DEC26 7.25 P 0.00 0.00 0.00 0.60 -0.06 58 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 0.72 -0.06 58 0 33 0
30DEC26 7.75 P 0.00 0.00 0.00 0.84 -0.07 58 0 61 0
30DEC26 8.00 P 0.00 0.00 0.00 0.97 -0.08 58 0 391 0
30DEC26 8.25 P 0.00 0.00 0.00 1.13 -0.04 58 0 78 0
30DEC26 8.50 P 0.00 0.00 0.00 1.30 -0.09 59 0 684 0
30DEC26 8.75 P 0.00 0.00 0.00 1.45 -0.12 58 0 202 0
30DEC26 9.00 P 0.00 0.00 0.00 1.62 -0.13 58 0 86 0
30DEC26 9.25 P 0.00 0.00 0.00 1.83 -0.11 60 0 92 0
30DEC26 9.50 P 0.00 0.00 0.00 1.99 -0.15 59 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 2.22 -0.12 61 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.43 -0.12 62 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 2.81 -0.14 59 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.25 -0.17 59 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.74 -0.14 64 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 4.22 -0.12 67 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 4.69 -0.13 67 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.17 -0.13 69 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.65 -0.12 70 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.14 -0.12 72 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.64 -0.15 75 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.14 -0.12 78 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.63 -0.16 80 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.14 -0.12 85 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.64 -0.11 87 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.14 -0.11 90 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.63 -0.12 91 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.14 -0.13 95 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.64 -0.12 98 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.14 -0.13 100 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.64 -0.11 102 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.14 -0.14 105 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.14 -0.11 109 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.14 -0.14 113 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 -0.01 58 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.09 -0.02 57 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.11 -0.01 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.12 -0.01 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.13 -0.02 57 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.15 -0.02 58 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.17 -0.01 58 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.21 -0.03 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.27 -0.03 58 0 15 0
30MAR27 5.75 P 0.00 0.00 0.00 0.33 -0.04 57 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.40 -0.05 57 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.49 -0.05 58 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.57 -0.06 57 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.67 -0.06 57 0 32 0
30MAR27 7.00 P 0.00 0.00 0.00 0.77 -0.06 57 0 18 0
30MAR27 7.25 P 0.00 0.00 0.00 0.88 -0.07 57 0 19 0
30MAR27 7.50 P 0.00 0.00 0.00 1.00 -0.08 56 0 3 0
30MAR27 7.75 P 0.00 0.00 0.00 1.14 -0.07 57 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 1.28 -0.07 57 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.46 -0.07 58 0 16 0
30MAR27 8.50 P 0.00 0.00 0.00 1.58 -0.09 57 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.74 -0.10 57 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.94 -0.08 58 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 2.12 -0.08 58 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.30 -0.09 58 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.46 -0.13 57 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.68 -0.10 59 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 3.08 -0.10 59 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.49 -0.11 59 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 3.92 -0.11 60 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.35 -0.13 60 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.80 -0.12 60 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.25 -0.14 60 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.72 -0.13 61 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 6.19 -0.13 61 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.67 -0.12 62 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.15 -0.02 56 0 6 0
29JUN27 4.50 P 0.00 0.00 0.00 0.17 -0.02 56 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.19 -0.01 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.21 -0.01 57 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.23 -0.02 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.25 -0.02 56 0 2 0
29JUN27 5.00 P 0.00 0.00 0.00 0.28 -0.01 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.34 -0.02 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.41 -0.03 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.49 -0.03 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.58 -0.03 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.67 -0.04 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.76 -0.05 56 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.87 -0.05 56 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 0.98 -0.05 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.09 -0.07 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.22 -0.07 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.35 -0.07 55 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.49 -0.08 55 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.64 -0.09 55 0 15 0
29JUN27 8.50 P 0.00 0.00 0.00 1.79 -0.09 55 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 1.96 -0.09 56 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 2.16 -0.06 57 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.33 -0.08 57 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.51 -0.08 57 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.69 -0.07 57 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.88 -0.07 57 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 3.26 -0.08 57 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.66 -0.08 57 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 4.08 -0.07 58 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.50 -0.08 58 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.93 -0.08 58 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.40 -0.02 57 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.48 -0.02 57 0 1 0
29SEP27 5.50 P 0.00 0.00 0.00 0.56 -0.03 57 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.65 -0.02 57 0 0 0
29SEP27 6.00 P 0.76 0.76 0.76 0.72 -0.05 56 3 1 -2
29SEP27 6.25 P 0.00 0.00 0.00 0.83 -0.04 57 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.94 -0.04 57 0 1 0
29SEP27 6.75 P 0.00 0.00 0.00 1.05 -0.05 56 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.16 -0.06 56 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.29 -0.05 56 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.42 -0.06 56 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.55 -0.07 56 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.70 -0.06 56 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.85 -0.07 56 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.00 -0.08 55 0 15 0
29SEP27 8.75 P 0.00 0.00 0.00 2.16 -0.08 56 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.36 -0.05 57 0 0 0
29SEP27 9.25 P 2.48 2.48 2.48 2.55 -0.04 57 15 15 +15
29SEP27 9.50 P 0.00 0.00 0.00 2.71 -0.07 57 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.89 -0.06 57 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.08 -0.06 57 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.46 -0.06 57 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.85 -0.07 57 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.25 -0.07 57 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.66 -0.07 57 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.08 -0.08 57 0 0 0
TOTAL PUT 151 16,130 +57
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KEH - BEKE CLOSING PRICE HK$ 42.780
25SEP26 32.00 C 0.00 0.00 0.00 10.79 -0.56 110 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 10.29 -0.56 104 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 9.79 -0.56 98 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 9.29 -0.56 92 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 8.79 -0.56 87 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 8.29 -0.56 81 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 7.79 -0.56 75 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 7.29 -0.56 70 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 6.79 -0.56 64 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 6.29 -0.56 59 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 5.79 -0.56 53 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 5.29 -0.56 48 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 4.79 -0.56 43 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 4.29 -0.57 38 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 3.80 -0.56 47 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 3.31 -0.56 46 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 2.83 -0.56 46 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 2.36 -0.56 45 0 15 0
25SEP26 41.00 C 1.59 1.59 1.59 1.93 -0.54 46 15 45 +15
25SEP26 41.50 C 0.00 0.00 0.00 1.50 -0.55 43 0 31 0
25SEP26 42.00 C 0.00 0.00 0.00 1.13 -0.53 43 0 44 0
25SEP26 42.50 C 0.72 0.85 0.70 0.83 -0.44 43 60 135 0
25SEP26 43.00 C 0.51 0.67 0.50 0.59 -0.39 44 1,056 115 +4
25SEP26 43.50 C 0.36 0.49 0.36 0.40 -0.33 44 24 138 -9
25SEP26 44.00 C 0.00 0.00 0.00 0.26 -0.27 44 0 75 0
25SEP26 44.50 C 0.00 0.00 0.00 0.17 -0.20 46 0 45 0
25SEP26 45.00 C 0.00 0.00 0.00 0.10 -0.15 45 0 109 0
25SEP26 45.50 C 0.00 0.00 0.00 0.06 -0.11 46 0 34 0
25SEP26 46.00 C 0.00 0.00 0.00 0.04 -0.07 48 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 0.02 -0.05 47 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.80 -0.56 60 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.80 -0.56 50 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.80 -0.56 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.80 -0.56 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.80 -0.57 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.81 -0.57 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.84 -0.57 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.91 -0.56 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.07 -0.54 38 0 15 0
29SEP26 42.00 C 1.13 1.38 1.13 1.33 -0.53 37 90 207 +90
29SEP26 43.00 C 0.00 0.00 0.00 0.80 -0.40 37 0 319 0
29SEP26 44.00 C 0.00 0.00 0.00 0.45 -0.30 38 0 90 0
29SEP26 45.00 C 0.00 0.00 0.00 0.22 -0.21 38 0 386 0
29SEP26 46.00 C 0.00 0.00 0.00 0.10 -0.13 38 0 501 0
29SEP26 47.00 C 0.00 0.00 0.00 0.04 -0.08 38 0 676 0
29SEP26 48.00 C 0.00 0.00 0.00 0.02 -0.04 40 0 122 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 105 0
29SEP26 50.00 C 0.03 0.03 0.03 0.01 0.00 47 2 210 -2
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 375 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,296 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 9.81 -0.56 56 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 9.31 -0.56 52 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 8.81 -0.56 48 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 8.31 -0.56 44 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 7.81 -0.56 40 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 7.31 -0.56 36 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 6.81 -0.57 31 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 6.31 -0.57 0 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 5.82 -0.56 38 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 5.33 -0.56 38 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 4.84 -0.56 38 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 4.36 -0.56 38 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 3.89 -0.55 37 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 3.44 -0.54 38 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 3.00 -0.53 38 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 2.59 -0.51 38 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 2.20 -0.50 38 0 0 0
02OCT26 41.50 C 1.58 1.58 1.58 1.84 -0.48 37 15 15 0
02OCT26 42.00 C 1.29 1.48 1.29 1.51 -0.40 37 52 52 +52
02OCT26 42.50 C 0.00 0.00 0.00 1.22 -0.38 37 0 6 0
02OCT26 43.00 C 0.87 0.87 0.87 0.98 -0.34 37 15 30 +15
02OCT26 43.50 C 0.68 0.68 0.68 0.77 -0.30 37 15 15 +15
02OCT26 44.00 C 0.00 0.00 0.00 0.61 -0.25 38 0 15 0
02OCT26 44.50 C 0.00 0.00 0.00 0.47 -0.21 38 0 30 0
02OCT26 45.00 C 0.00 0.00 0.00 0.35 -0.18 38 0 9 0
02OCT26 45.50 C 0.00 0.00 0.00 0.26 -0.15 38 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 0.18 -0.15 38 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 0.13 -0.11 38 0 111 0
02OCT26 47.00 C 0.00 0.00 0.00 0.09 -0.09 38 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 0.06 -0.07 38 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 0.04 -0.05 38 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 0.03 -0.04 39 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 9.90 -0.57 36 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.87 -0.62 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.93 -0.63 33 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.03 -0.62 37 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.14 -0.55 37 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.28 -0.54 37 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.48 -0.53 37 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 3.75 -0.50 37 0 8 0
29OCT26 41.00 C 0.00 0.00 0.00 3.08 -0.48 37 0 45 0
29OCT26 42.00 C 2.33 2.54 2.33 2.48 -0.46 37 43 164 +43
29OCT26 43.00 C 1.85 2.03 1.81 1.99 -0.33 37 62 242 +60
29OCT26 44.00 C 0.00 0.00 0.00 1.58 -0.29 37 0 142 0
29OCT26 45.00 C 0.00 0.00 0.00 1.21 -0.27 37 0 171 0
29OCT26 46.00 C 0.90 0.90 0.90 0.94 -0.21 37 200 721 -4
29OCT26 47.00 C 0.00 0.00 0.00 0.70 -0.19 37 0 228 0
29OCT26 48.00 C 0.00 0.00 0.00 0.52 -0.15 37 0 283 0
29OCT26 49.00 C 0.00 0.00 0.00 0.37 -0.14 37 0 213 0
29OCT26 50.00 C 0.00 0.00 0.00 0.27 -0.12 37 0 86 0
29OCT26 52.50 C 0.00 0.00 0.00 0.11 -0.07 37 0 168 0
29OCT26 55.00 C 0.00 0.00 0.00 0.04 -0.04 37 0 501 0
29OCT26 57.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 309 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.04 -0.69 34 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.18 -0.63 38 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.34 -0.59 40 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.53 -0.60 41 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.74 -0.50 41 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.99 -0.48 41 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 5.28 -0.46 41 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 4.63 -0.44 41 0 15 0
27NOV26 41.00 C 3.95 3.95 3.95 4.03 -0.42 41 15 66 +6
27NOV26 42.00 C 3.33 3.41 3.33 3.48 -0.32 41 22 94 +15
27NOV26 43.00 C 0.00 0.00 0.00 2.99 -0.28 41 0 123 0
27NOV26 44.00 C 0.00 0.00 0.00 2.55 -0.26 41 0 136 0
27NOV26 45.00 C 0.00 0.00 0.00 2.18 -0.22 41 0 438 0
27NOV26 46.00 C 0.00 0.00 0.00 1.85 -0.20 41 0 142 0
27NOV26 47.00 C 0.00 0.00 0.00 1.56 -0.17 41 0 210 0
27NOV26 48.00 C 0.00 0.00 0.00 1.31 -0.15 41 0 189 0
27NOV26 49.00 C 0.00 0.00 0.00 1.10 -0.13 41 0 266 0
27NOV26 50.00 C 0.90 0.90 0.90 0.88 -0.16 41 22 367 +7
27NOV26 52.50 C 0.00 0.00 0.00 0.55 -0.10 41 0 405 0
27NOV26 55.00 C 0.00 0.00 0.00 0.32 -0.08 41 0 244 0
27NOV26 57.50 C 0.00 0.00 0.00 0.18 -0.06 41 0 148 0
27NOV26 60.00 C 0.00 0.00 0.00 0.10 -0.04 41 0 323 0
27NOV26 62.50 C 0.00 0.00 0.00 0.06 -0.02 41 0 30 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.34 -0.67 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.48 -0.65 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.67 -0.61 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.94 -0.53 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.19 -0.55 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.48 -0.64 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.82 -0.59 40 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 5.20 -0.38 40 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 4.63 -0.36 40 0 65 0
30DEC26 42.00 C 0.00 0.00 0.00 4.09 -0.25 39 0 104 0
30DEC26 43.00 C 0.00 0.00 0.00 3.61 -0.23 40 0 115 0
30DEC26 44.00 C 0.00 0.00 0.00 3.18 -0.21 40 0 135 0
30DEC26 45.00 C 2.80 2.80 2.80 2.79 -0.24 40 15 70 +5
30DEC26 46.00 C 0.00 0.00 0.00 2.44 -0.17 40 0 600 0
30DEC26 47.00 C 0.00 0.00 0.00 2.12 -0.16 40 0 1,531 0
30DEC26 48.00 C 0.00 0.00 0.00 1.84 -0.15 40 0 144 0
30DEC26 49.00 C 0.00 0.00 0.00 1.61 -0.13 40 0 165 0
30DEC26 50.00 C 0.00 0.00 0.00 1.35 -0.17 40 0 179 0
30DEC26 52.50 C 0.00 0.00 0.00 0.94 -0.11 40 0 53 0
30DEC26 55.00 C 0.00 0.00 0.00 0.60 -0.09 39 0 104 0
30DEC26 57.50 C 0.00 0.00 0.00 0.41 -0.06 40 0 112 0
30DEC26 60.00 C 0.00 0.00 0.00 0.26 -0.04 40 0 58 0
30DEC26 62.50 C 0.00 0.00 0.00 0.17 -0.02 40 0 135 0
30DEC26 65.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 60 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 75 0
30MAR27 33.00 C 0.00 0.00 0.00 11.41 -0.48 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.53 -0.58 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.80 -0.55 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.14 -0.48 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.42 -0.66 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.76 -0.53 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.15 -0.63 39 0 14 0
30MAR27 40.00 C 0.00 0.00 0.00 6.64 -0.54 40 0 21 0
30MAR27 41.00 C 0.00 0.00 0.00 6.16 -0.45 40 0 11 0
30MAR27 42.00 C 0.00 0.00 0.00 5.65 -0.22 40 0 1,000 0
30MAR27 43.00 C 0.00 0.00 0.00 5.19 -0.20 40 0 1,300 0
30MAR27 44.00 C 0.00 0.00 0.00 4.75 -0.18 40 0 710 0
30MAR27 45.00 C 4.10 4.10 4.10 4.35 -0.19 40 15 725 +15
30MAR27 46.00 C 0.00 0.00 0.00 3.98 -0.23 40 0 300 0
30MAR27 47.00 C 0.00 0.00 0.00 3.64 -0.22 40 0 412 0
30MAR27 48.00 C 0.00 0.00 0.00 3.32 -0.15 40 0 396 0
30MAR27 49.00 C 0.00 0.00 0.00 3.03 -0.12 40 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 2.75 -0.14 40 0 14 0
30MAR27 52.50 C 0.00 0.00 0.00 2.18 -0.06 41 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 1.65 -0.15 40 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 1.27 -0.08 40 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.98 -0.06 40 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 0.75 -0.05 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.58 -0.05 40 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.45 -0.03 40 0 60 0
29JUN27 33.00 C 0.00 0.00 0.00 11.65 -0.49 41 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.95 -0.45 41 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.49 -0.23 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.61 -0.73 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.22 -0.45 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.67 -0.41 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.09 -0.41 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.57 -0.38 42 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 7.05 -0.34 42 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 6.56 -0.34 42 0 500 0
29JUN27 43.00 C 0.00 0.00 0.00 6.13 -0.32 42 0 526 0
29JUN27 44.00 C 0.00 0.00 0.00 5.70 -0.33 42 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 5.28 -0.32 42 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 4.93 -0.28 42 0 455 0
29JUN27 47.00 C 0.00 0.00 0.00 4.58 -0.28 42 0 455 0
29JUN27 48.00 C 0.00 0.00 0.00 4.23 -0.29 42 0 275 0
29JUN27 49.00 C 0.00 0.00 0.00 3.94 -0.24 41 0 530 0
29JUN27 50.00 C 0.00 0.00 0.00 3.66 -0.24 41 0 325 0
29JUN27 52.50 C 0.00 0.00 0.00 3.02 -0.19 41 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 2.49 -0.19 41 0 61 0
29JUN27 57.50 C 0.00 0.00 0.00 2.06 -0.16 41 0 32 0
29JUN27 60.00 C 0.00 0.00 0.00 1.68 -0.14 41 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.35 -0.12 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.10 -0.09 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.91 -0.08 41 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 12.62 -0.08 44 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 11.60 -0.45 41 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 11.30 -0.11 44 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 10.69 -0.10 43 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.12 -0.42 43 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.54 -0.42 43 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.02 -0.38 43 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.53 -0.12 43 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.04 -0.37 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.57 -0.36 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.16 -0.33 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 6.75 -0.34 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.34 -0.34 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 5.98 -0.29 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.65 -0.29 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 5.32 -0.29 42 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 4.99 -0.29 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.70 -0.24 42 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.05 -0.24 42 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 3.37 -0.30 41 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.89 -0.19 41 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.48 -0.15 41 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.12 -0.15 41 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.82 -0.11 41 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.56 -0.11 41 0 0 0
TOTAL CALL 1,738 24,172 +327
25SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
25SEP26 39.50 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 0.04 0.00 46 0 30 0
25SEP26 40.50 P 0.13 0.13 0.13 0.08 +0.01 46 60 90 +60
25SEP26 41.00 P 0.17 0.17 0.17 0.14 +0.02 46 45 72 +45
25SEP26 41.50 P 0.41 0.41 0.41 0.23 +0.03 45 15 15 -15
25SEP26 42.00 P 0.61 0.61 0.47 0.37 +0.05 45 44 23 +2
25SEP26 42.50 P 0.85 0.85 0.59 0.56 +0.09 45 46 37 -21
25SEP26 43.00 P 0.90 0.98 0.86 0.85 +0.19 47 38 194 -2
25SEP26 43.50 P 0.00 0.00 0.00 1.13 +0.20 46 0 48 0
25SEP26 44.00 P 0.00 0.00 0.00 1.50 +0.27 47 0 12 0
25SEP26 44.50 P 0.00 0.00 0.00 1.88 +0.35 45 0 23 0
25SEP26 45.00 P 0.00 0.00 0.00 2.31 +0.40 45 0 29 0
25SEP26 45.50 P 0.00 0.00 0.00 2.77 +0.45 46 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 3.24 +0.48 44 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 3.73 +0.51 46 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 4.22 +0.53 0 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 4.72 +0.55 0 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 5.22 +0.55 0 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 5.72 +0.56 0 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 6.22 +0.56 0 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 6.72 +0.56 0 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 7.22 +0.56 0 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 8.22 +0.56 0 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 9.22 +0.56 0 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 10.22 +0.56 0 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 11.22 +0.56 0 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 12.22 +0.56 0 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 13.22 +0.56 0 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 14.22 +0.56 0 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 15.22 +0.56 0 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 16.22 +0.56 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 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 0.01 -0.01 38 0 40 0
29SEP26 39.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
29SEP26 41.00 P 0.37 0.38 0.37 0.27 +0.01 38 200 550 +200
29SEP26 42.00 P 0.59 0.73 0.58 0.56 +0.06 38 205 690 +115
29SEP26 43.00 P 1.14 1.18 1.05 1.03 +0.13 39 76 266 +61
29SEP26 44.00 P 0.00 0.00 0.00 1.64 +0.23 38 0 218 0
29SEP26 45.00 P 0.00 0.00 0.00 2.42 +0.34 38 0 150 0
29SEP26 46.00 P 0.00 0.00 0.00 3.30 +0.42 38 0 240 0
29SEP26 47.00 P 0.00 0.00 0.00 4.24 +0.48 37 0 498 0
29SEP26 48.00 P 0.00 0.00 0.00 5.22 +0.52 0 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 6.22 +0.55 0 0 57 0
29SEP26 50.00 P 0.00 0.00 0.00 7.22 +0.56 0 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 9.72 +0.56 0 0 12 0
29SEP26 55.00 P 0.00 0.00 0.00 12.22 +0.56 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.72 +0.56 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.22 +0.56 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.72 +0.56 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.22 +0.56 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.72 +0.56 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 0.13 +0.02 38 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 0.19 +0.03 38 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 0.28 +0.05 38 0 0 0
02OCT26 41.00 P 0.47 0.47 0.47 0.40 +0.07 38 2 2 +2
02OCT26 41.50 P 0.00 0.00 0.00 0.55 +0.10 38 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 0.73 +0.12 38 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 0.93 +0.14 38 0 13 0
02OCT26 43.00 P 1.49 1.49 1.49 1.19 +0.18 38 15 29 +15
02OCT26 43.50 P 0.00 0.00 0.00 1.49 +0.22 38 0 15 0
02OCT26 44.00 P 0.00 0.00 0.00 1.82 +0.26 39 0 15 0
02OCT26 44.50 P 0.00 0.00 0.00 2.14 +0.26 37 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 2.53 +0.30 38 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 2.94 +0.39 38 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 3.37 +0.42 38 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 3.82 +0.46 38 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 4.28 +0.48 37 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 4.76 +0.50 38 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 5.24 +0.52 38 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 5.73 +0.53 38 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 6.22 +0.54 0 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 6.72 +0.55 0 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 7.22 +0.56 0 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 8.22 +0.56 0 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 9.22 +0.56 0 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 10.22 +0.46 0 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 11.22 +0.46 0 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 12.22 +0.56 0 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 13.22 +0.46 0 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 14.22 - 0 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.09 0.00 38 0 144 0
29OCT26 36.00 P 0.00 0.00 0.00 0.15 0.00 37 0 156 0
29OCT26 37.00 P 0.00 0.00 0.00 0.25 +0.01 37 0 234 0
29OCT26 38.00 P 0.00 0.00 0.00 0.39 +0.01 37 0 153 0
29OCT26 39.00 P 0.00 0.00 0.00 0.60 +0.04 37 0 255 0
29OCT26 40.00 P 0.00 0.00 0.00 0.87 +0.09 37 0 137 0
29OCT26 41.00 P 0.00 0.00 0.00 1.20 +0.10 37 0 84 0
29OCT26 42.00 P 0.00 0.00 0.00 1.60 +0.12 37 0 97 0
29OCT26 43.00 P 2.12 2.32 2.12 2.09 +0.16 37 45 313 +30
29OCT26 44.00 P 0.00 0.00 0.00 2.68 +0.22 37 0 187 0
29OCT26 45.00 P 0.00 0.00 0.00 3.30 +0.33 37 0 233 0
29OCT26 46.00 P 0.00 0.00 0.00 4.01 +0.28 37 0 140 0
29OCT26 47.00 P 0.00 0.00 0.00 4.78 +0.33 37 0 255 0
29OCT26 48.00 P 0.00 0.00 0.00 5.61 +0.38 37 0 307 0
29OCT26 49.00 P 0.00 0.00 0.00 6.48 +0.42 37 0 103 0
29OCT26 50.00 P 0.00 0.00 0.00 7.38 +0.44 37 0 15 0
29OCT26 52.50 P 0.00 0.00 0.00 9.86 +0.60 44 0 2 0
29OCT26 55.00 P 0.00 0.00 0.00 12.22 +0.50 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.72 +0.56 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.22 +0.56 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.72 +0.56 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 22.22 +0.56 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 24.72 +0.56 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.20 +0.02 41 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.29 +0.03 41 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.42 +0.05 41 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.58 +0.05 41 0 30 0
27NOV26 37.00 P 0.00 0.00 0.00 0.78 +0.06 41 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 1.04 +0.09 41 0 180 0
27NOV26 39.00 P 1.41 1.41 1.41 1.33 +0.10 41 110 444 +110
27NOV26 40.00 P 0.00 0.00 0.00 1.67 +0.12 41 0 265 0
27NOV26 41.00 P 0.00 0.00 0.00 2.06 +0.14 41 0 356 0
27NOV26 42.00 P 0.00 0.00 0.00 2.50 +0.15 41 0 272 0
27NOV26 43.00 P 0.00 0.00 0.00 3.01 +0.18 41 0 378 0
27NOV26 44.00 P 0.00 0.00 0.00 3.58 +0.21 41 0 366 0
27NOV26 45.00 P 0.00 0.00 0.00 4.19 +0.22 41 0 286 0
27NOV26 46.00 P 0.00 0.00 0.00 4.84 +0.31 41 0 495 0
27NOV26 47.00 P 0.00 0.00 0.00 5.55 +0.32 41 0 546 0
27NOV26 48.00 P 0.00 0.00 0.00 6.30 +0.36 41 0 539 0
27NOV26 49.00 P 0.00 0.00 0.00 7.08 +0.38 41 0 360 0
27NOV26 50.00 P 0.00 0.00 0.00 8.12 +0.63 45 0 135 0
27NOV26 52.50 P 0.00 0.00 0.00 10.26 +0.68 46 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 12.56 +0.67 47 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 14.88 +0.62 47 0 9 0
27NOV26 60.00 P 0.00 0.00 0.00 17.22 +0.55 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.72 +0.56 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 22.22 +0.56 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 24.72 +0.56 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.38 +0.05 40 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 0.52 +0.06 40 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 0.69 +0.08 40 0 109 0
30DEC26 36.00 P 0.98 0.98 0.95 0.90 +0.09 40 45 87 +45
30DEC26 37.00 P 1.24 1.24 1.24 1.15 +0.11 40 15 30 +15
30DEC26 38.00 P 0.00 0.00 0.00 1.44 +0.13 40 0 19 0
30DEC26 39.00 P 1.85 1.85 1.85 1.76 +0.13 40 8 23 +8
30DEC26 40.00 P 2.23 2.23 2.21 2.13 +0.17 40 11 42 +11
30DEC26 41.00 P 2.50 2.60 2.50 2.53 +0.13 40 30 74 +30
30DEC26 42.00 P 3.07 3.07 3.07 2.99 +0.15 39 15 130 0
30DEC26 43.00 P 3.54 3.67 3.48 3.51 +0.22 40 60 214 +45
30DEC26 44.00 P 0.00 0.00 0.00 4.07 +0.20 39 0 360 0
30DEC26 45.00 P 0.00 0.00 0.00 4.67 +0.20 39 0 136 0
30DEC26 46.00 P 0.00 0.00 0.00 5.32 +0.24 40 0 126 0
30DEC26 47.00 P 0.00 0.00 0.00 6.00 +0.36 40 0 58 0
30DEC26 48.00 P 0.00 0.00 0.00 6.72 +0.56 40 0 56 0
30DEC26 49.00 P 0.00 0.00 0.00 7.63 +0.72 42 0 4 0
30DEC26 50.00 P 0.00 0.00 0.00 8.37 +0.70 41 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 10.55 +0.80 43 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 12.74 +0.66 44 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 15.05 +0.66 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.30 +0.54 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.72 +0.48 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.22 +0.56 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.72 +0.56 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.01 +0.08 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.26 +0.15 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.54 +0.15 40 0 112 0
30MAR27 36.00 P 0.00 0.00 0.00 1.82 +0.15 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.11 +0.13 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.45 +0.12 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.83 +0.19 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.25 +0.13 40 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 3.70 +0.18 40 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 4.18 +0.19 39 0 1,000 0
30MAR27 43.00 P 0.00 0.00 0.00 4.72 +0.22 40 0 1,329 0
30MAR27 44.00 P 0.00 0.00 0.00 5.27 +0.22 39 0 410 0
30MAR27 45.00 P 0.00 0.00 0.00 5.87 +0.24 40 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 6.50 +0.23 40 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 7.19 +0.28 40 0 427 0
30MAR27 48.00 P 0.00 0.00 0.00 7.97 +0.38 41 0 390 0
30MAR27 49.00 P 0.00 0.00 0.00 8.70 +0.70 41 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 9.41 +0.56 41 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 11.34 +0.52 41 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 13.42 +0.81 42 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 15.40 +0.39 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.71 +0.49 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.96 +0.45 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.33 +0.48 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.75 +0.48 40 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.85 +0.09 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.16 +0.12 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.51 +0.16 41 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 2.81 +0.10 40 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 3.18 +0.11 40 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 3.58 +0.12 40 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 4.01 +0.15 40 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.50 +0.17 40 0 26 0
29JUN27 41.00 P 0.00 0.00 0.00 4.98 +0.17 40 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 5.50 +0.19 40 0 500 0
29JUN27 43.00 P 0.00 0.00 0.00 6.06 +0.21 39 0 500 0
29JUN27 44.00 P 0.00 0.00 0.00 6.62 +0.21 39 0 23 0
29JUN27 45.00 P 0.00 0.00 0.00 7.21 +0.21 39 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 7.84 +0.29 39 0 425 0
29JUN27 47.00 P 0.00 0.00 0.00 8.58 +0.40 40 0 410 0
29JUN27 48.00 P 0.00 0.00 0.00 9.27 +0.42 40 0 215 0
29JUN27 49.00 P 0.00 0.00 0.00 9.94 +0.47 40 0 500 0
29JUN27 50.00 P 0.00 0.00 0.00 10.60 +0.37 39 0 315 0
29JUN27 52.50 P 0.00 0.00 0.00 12.47 +0.40 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.65 +0.64 41 0 6 0
29JUN27 57.50 P 0.00 0.00 0.00 16.71 +0.68 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.81 +0.68 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.01 +0.46 41 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.99 +0.23 38 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.51 +0.48 41 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.43 +0.10 41 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.74 +0.11 40 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.08 +0.12 40 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.47 +0.15 40 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.89 +0.16 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.31 +0.16 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.77 +0.19 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.27 +0.20 40 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.76 +0.19 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.28 +0.22 40 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.85 +0.24 40 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.42 +0.24 40 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 8.00 +0.25 40 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.62 +0.28 39 0 8 0
29SEP27 47.00 P 0.00 0.00 0.00 9.26 +0.28 39 0 9 0
29SEP27 48.00 P 0.00 0.00 0.00 9.90 +0.28 39 0 17 0
29SEP27 49.00 P 0.00 0.00 0.00 10.58 +0.32 39 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 11.29 +0.35 39 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 13.12 +0.04 39 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 15.04 +0.07 39 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 17.04 +0.09 39 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 19.41 +0.42 41 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 21.22 +0.12 38 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 23.71 +0.45 41 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 25.93 +0.46 41 0 0 0
TOTAL PUT 1,085 20,452 +756
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$ 7.550
29SEP26 4.70 C 0.00 0.00 0.00 2.85 +0.03 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.75 +0.03 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.65 +0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.55 +0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.30 +0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.80 +0.03 0 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 0.56 +0.03 32 0 29 0
29SEP26 7.25 C 0.00 0.00 0.00 0.32 +0.02 25 0 16 0
29SEP26 7.50 C 0.13 0.13 0.12 0.14 +0.01 26 45 19 -45
29SEP26 7.75 C 0.00 0.00 0.00 0.05 0.00 29 0 33 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 13 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 46 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.85 +0.02 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.75 +0.02 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.65 +0.02 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.55 +0.02 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.30 +0.02 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.05 +0.02 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.56 +0.03 48 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.31 +0.03 41 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.06 +0.03 33 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.81 +0.03 26 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.57 +0.02 25 0 24 0
29OCT26 7.25 C 0.00 0.00 0.00 0.36 +0.01 25 0 76 0
29OCT26 7.50 C 0.00 0.00 0.00 0.20 +0.01 24 0 120 0
29OCT26 7.75 C 0.00 0.00 0.00 0.11 0.00 26 0 32 0
29OCT26 8.00 C 0.00 0.00 0.00 0.05 -0.01 25 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 0.01 -0.01 25 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 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 2.75 +0.02 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.66 +0.03 71 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.56 +0.03 68 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.31 +0.03 61 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.06 +0.03 54 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.81 +0.03 48 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.56 +0.03 41 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.31 +0.03 35 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.06 +0.02 29 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.81 +0.03 23 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.59 +0.04 25 0 30 0
27NOV26 7.25 C 0.00 0.00 0.00 0.39 +0.01 24 0 101 0
27NOV26 7.50 C 0.00 0.00 0.00 0.27 +0.03 25 0 49 0
27NOV26 7.75 C 0.00 0.00 0.00 0.18 +0.02 26 0 30 0
27NOV26 8.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 44 0
27NOV26 8.25 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 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 2.86 +0.03 66 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.76 +0.03 63 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.66 +0.03 60 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.56 +0.03 58 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.31 +0.03 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.06 +0.03 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.81 +0.03 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.56 +0.03 35 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.31 +0.03 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.06 +0.02 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.82 +0.02 24 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.61 +0.02 23 0 42 0
30DEC26 7.25 C 0.39 0.39 0.39 0.46 +0.02 25 15 55 -15
30DEC26 7.50 C 0.29 0.30 0.29 0.33 +0.02 24 30 51 +30
30DEC26 7.75 C 0.00 0.00 0.00 0.23 +0.01 24 0 41 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 +0.01 24 0 79 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 +0.01 24 0 25 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 0.00 24 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 +0.01 25 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 2.86 +0.03 50 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.76 +0.03 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.66 +0.03 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.56 +0.03 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.31 +0.03 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.06 +0.03 35 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.81 +0.03 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.56 +0.03 27 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.31 +0.03 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.09 +0.02 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.91 +0.03 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.74 +0.02 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.60 +0.02 23 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.48 +0.01 23 0 50 0
30MAR27 7.75 C 0.00 0.00 0.00 0.38 +0.01 24 0 45 0
30MAR27 8.00 C 0.00 0.00 0.00 0.30 +0.02 24 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.23 +0.01 24 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 +0.01 23 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 0.00 23 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 0.00 22 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 2.86 +0.03 40 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.76 +0.03 38 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.66 +0.03 37 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.56 +0.03 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.31 +0.03 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.06 +0.03 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.81 +0.03 24 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.56 +0.03 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.35 +0.03 22 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.18 +0.03 23 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.00 +0.02 22 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.84 +0.02 22 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.70 +0.02 22 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.58 +0.02 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.48 +0.02 22 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.39 +0.01 22 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.32 0.00 23 0 145 0
29JUN27 8.50 C 0.00 0.00 0.00 0.27 +0.01 23 0 4 0
29JUN27 8.75 C 0.00 0.00 0.00 0.21 0.00 23 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.17 +0.01 23 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.56 +0.03 29 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.31 +0.03 25 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.07 +0.03 24 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.85 +0.02 23 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.61 +0.03 21 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.43 +0.03 21 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.26 +0.03 22 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.10 +0.02 22 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.96 +0.02 23 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.83 +0.02 23 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.72 +0.02 23 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.61 +0.02 23 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.52 +0.02 23 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.44 +0.01 23 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.37 +0.01 23 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.31 +0.01 23 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.26 +0.01 23 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 0.22 +0.01 23 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.18 +0.01 23 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
TOTAL CALL 90 1,842 -30
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 117 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 89 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 52 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 69 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 -0.01 27 0 68 0
29SEP26 7.50 P 0.13 0.13 0.13 0.08 -0.03 25 19 225 0
29SEP26 7.75 P 0.00 0.00 0.00 0.24 -0.03 27 0 76 0
29SEP26 8.00 P 0.00 0.00 0.00 0.45 -0.04 0 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.70 -0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.95 -0.03 0 0 150 0
29SEP26 8.75 P 0.00 0.00 0.00 1.20 -0.05 0 0 0 -150
29SEP26 9.00 P 0.00 0.00 0.00 1.45 -0.06 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.70 -0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.95 -0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.20 -0.06 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.45 -0.06 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.95 -0.06 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.45 -0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.95 -0.06 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.45 -0.06 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 8 0
29OCT26 6.75 P 0.06 0.06 0.06 0.05 -0.01 26 1 53 +1
29OCT26 7.00 P 0.12 0.12 0.12 0.10 -0.01 25 30 60 +29
29OCT26 7.25 P 0.21 0.21 0.21 0.19 -0.02 25 15 149 +15
29OCT26 7.50 P 0.00 0.00 0.00 0.32 -0.04 25 0 97 0
29OCT26 7.75 P 0.00 0.00 0.00 0.49 -0.04 24 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.70 -0.03 25 0 5 0
29OCT26 8.25 P 0.00 0.00 0.00 0.93 -0.03 26 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.17 -0.06 27 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.43 -0.05 36 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.68 -0.04 40 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.91 -0.06 28 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.17 -0.05 44 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.42 -0.05 47 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.67 -0.05 51 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.05 0.00 26 0 57 0
27NOV26 6.75 P 0.00 0.00 0.00 0.09 -0.01 25 0 31 0
27NOV26 7.00 P 0.00 0.00 0.00 0.15 -0.02 24 0 0 0
27NOV26 7.25 P 0.29 0.29 0.27 0.25 -0.02 24 30 103 -15
27NOV26 7.50 P 0.00 0.00 0.00 0.39 -0.02 25 0 66 0
27NOV26 7.75 P 0.00 0.00 0.00 0.55 -0.02 25 0 21 0
27NOV26 8.00 P 0.00 0.00 0.00 0.74 -0.02 25 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.95 -0.03 24 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.21 -0.03 30 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.45 -0.03 32 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.70 -0.03 36 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.91 -0.06 23 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.17 -0.05 35 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.42 -0.05 38 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.67 -0.05 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 61 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 -0.01 23 0 132 0
30DEC26 7.00 P 0.00 0.00 0.00 0.20 -0.01 24 0 338 0
30DEC26 7.25 P 0.33 0.33 0.33 0.30 -0.02 23 15 127 0
30DEC26 7.50 P 0.47 0.47 0.47 0.43 -0.02 23 15 0 -15
30DEC26 7.75 P 0.00 0.00 0.00 0.60 -0.01 24 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.78 -0.02 24 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.98 -0.02 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.23 -0.03 28 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.46 -0.03 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.70 -0.03 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.95 -0.03 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.19 -0.03 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.44 -0.03 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.69 -0.03 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.19 -0.03 45 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.69 -0.03 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.19 -0.03 54 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.69 -0.03 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 30 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 25 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 0.00 24 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 0.00 24 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.15 0.00 24 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.21 -0.01 23 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 0.29 -0.01 23 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.40 -0.01 23 0 16 0
30MAR27 7.50 P 0.00 0.00 0.00 0.52 -0.02 22 0 65 0
30MAR27 7.75 P 0.00 0.00 0.00 0.68 -0.02 23 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 0.85 -0.02 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.04 -0.02 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.27 -0.02 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.48 -0.03 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.71 -0.03 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.95 -0.03 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.20 -0.02 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.44 -0.03 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.69 -0.03 32 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.19 -0.03 36 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.69 -0.03 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.19 -0.03 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.69 -0.03 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 0.00 23 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.04 0.00 23 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.07 0.00 24 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 24 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.50 -0.01 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.64 0.00 24 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.79 -0.01 24 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.95 -0.02 24 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.10 -0.02 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.33 -0.02 25 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.54 -0.02 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.77 -0.02 26 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.98 -0.03 26 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.21 -0.02 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.45 -0.02 28 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.69 -0.03 28 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.03 0.00 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 0.07 -0.01 24 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.11 0.00 24 0 4 0
29SEP27 6.00 P 0.00 0.00 0.00 0.15 -0.01 24 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.29 0.00 24 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.37 -0.01 24 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.47 -0.01 24 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.59 -0.01 24 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.73 -0.01 24 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.87 -0.02 24 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 1.04 +0.02 25 0 15 0
29SEP27 8.25 P 0.00 0.00 0.00 1.21 -0.02 25 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.40 -0.02 25 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.60 -0.02 25 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.81 -0.03 26 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.03 -0.03 27 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.27 -0.02 28 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.50 -0.03 29 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.75 -0.03 30 0 0 0
TOTAL PUT 125 2,581 -135
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$ 25.220
29SEP26 16.00 C 0.00 0.00 0.00 9.23 +0.22 105 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.73 +0.22 95 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.23 +0.22 82 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.73 +0.22 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.23 +0.22 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.73 +0.22 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.23 +0.23 0 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.73 +0.23 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.23 +0.23 0 0 230 0
29SEP26 21.00 C 0.00 0.00 0.00 4.23 +0.22 0 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 3.23 +0.21 0 0 196 0
29SEP26 23.00 C 0.00 0.00 0.00 2.25 +0.20 36 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 1.34 +0.15 36 0 714 0
29SEP26 25.00 C 0.75 0.75 0.75 0.61 +0.07 34 1 451 -1
29SEP26 26.00 C 0.35 0.35 0.20 0.21 +0.01 35 84 598 -56
29SEP26 27.00 C 0.10 0.10 0.09 0.06 0.00 37 61 741 -23
29SEP26 28.00 C 0.04 0.04 0.04 0.01 -0.01 36 15 892 +15
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 3 449 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 344 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 214 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 73 0 303 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 82 0 239 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 89 0 235 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 97 0 223 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 104 0 106 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 111 0 32 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 118 0 55 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 130 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 136 0 28 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 142 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 148 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 153 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 159 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 164 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 8.73 +0.22 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.23 +0.22 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.73 +0.22 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.23 +0.21 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.73 +0.20 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.24 +0.20 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.79 +0.24 36 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.31 +0.24 38 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.36 +0.19 38 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 3.46 +0.17 37 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 2.64 +0.14 37 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 1.94 +0.11 37 0 19 0
29OCT26 25.00 C 1.45 1.50 1.28 1.34 +0.10 37 201 348 -99
29OCT26 26.00 C 0.98 0.98 0.98 0.90 +0.06 37 1 119 +1
29OCT26 27.00 C 0.00 0.00 0.00 0.58 +0.03 37 0 240 0
29OCT26 28.00 C 0.45 0.45 0.45 0.37 +0.02 38 60 123 0
29OCT26 29.00 C 0.30 0.30 0.23 0.21 0.00 37 143 221 +121
29OCT26 30.00 C 0.20 0.20 0.20 0.12 0.00 38 1 239 +1
29OCT26 31.00 C 0.00 0.00 0.00 0.07 0.00 38 0 264 0
29OCT26 32.00 C 0.08 0.08 0.08 0.04 0.00 39 35 144 +35
29OCT26 33.00 C 0.00 0.00 0.00 0.02 0.00 38 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 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 7.77 +0.17 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.40 +0.28 47 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.90 +0.24 44 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.43 +0.25 43 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.97 +0.24 43 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.53 +0.25 43 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.66 +0.21 42 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 3.81 +0.17 40 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.09 +0.14 40 0 18 0
27NOV26 24.00 C 0.00 0.00 0.00 2.45 +0.10 40 0 12 0
27NOV26 25.00 C 2.15 2.15 2.15 1.87 +0.08 39 30 369 -25
27NOV26 26.00 C 0.00 0.00 0.00 1.44 +0.07 40 0 150 0
27NOV26 27.00 C 0.00 0.00 0.00 1.09 +0.04 40 0 20 0
27NOV26 28.00 C 0.00 0.00 0.00 0.82 +0.02 41 0 101 0
27NOV26 29.00 C 0.00 0.00 0.00 0.60 +0.01 41 0 74 0
27NOV26 30.00 C 0.00 0.00 0.00 0.43 +0.01 41 0 65 0
27NOV26 31.00 C 0.00 0.00 0.00 0.30 0.00 41 0 20 0
27NOV26 32.00 C 0.00 0.00 0.00 0.21 0.00 41 0 120 0
27NOV26 33.00 C 0.00 0.00 0.00 0.14 0.00 40 0 137 0
27NOV26 34.00 C 0.00 0.00 0.00 0.10 0.00 41 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.02 0.00 41 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 9.41 +0.26 47 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.95 +0.27 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.45 +0.25 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.00 +0.27 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.51 +0.24 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.05 +0.24 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.60 +0.23 43 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.16 +0.22 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.73 +0.21 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.91 +0.18 41 0 245 0
30DEC26 22.00 C 0.00 0.00 0.00 4.16 +0.16 41 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.49 +0.15 41 0 356 0
30DEC26 24.00 C 0.00 0.00 0.00 2.86 +0.13 40 0 352 0
30DEC26 25.00 C 0.00 0.00 0.00 2.36 +0.14 41 0 484 0
30DEC26 26.00 C 0.00 0.00 0.00 1.88 +0.08 40 0 132 0
30DEC26 27.00 C 0.00 0.00 0.00 1.52 +0.06 41 0 522 0
30DEC26 28.00 C 0.00 0.00 0.00 1.22 +0.05 41 0 85 0
30DEC26 29.00 C 0.00 0.00 0.00 0.98 +0.04 41 0 102 0
30DEC26 30.00 C 0.00 0.00 0.00 0.78 +0.05 42 0 119 0
30DEC26 31.00 C 0.00 0.00 0.00 0.60 +0.04 41 0 119 0
30DEC26 32.00 C 0.00 0.00 0.00 0.46 +0.03 41 0 73 0
30DEC26 33.00 C 0.00 0.00 0.00 0.35 +0.02 41 0 111 0
30DEC26 34.00 C 0.00 0.00 0.00 0.27 +0.02 41 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.20 +0.01 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.15 +0.01 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.12 +0.01 42 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.07 +0.01 42 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 42 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 0.00 42 0 41 0
30MAR27 16.00 C 0.00 0.00 0.00 9.66 +0.21 44 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.21 +0.21 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.77 +0.21 43 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 8.34 +0.20 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.91 +0.19 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.50 +0.25 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.09 +0.24 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.69 +0.19 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.31 +0.21 42 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 5.60 +0.21 42 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 4.94 +0.13 41 0 20 0
30MAR27 23.00 C 0.00 0.00 0.00 4.34 +0.17 41 0 7 0
30MAR27 24.00 C 3.74 3.74 3.74 3.80 +0.11 42 2 2 0
30MAR27 25.00 C 0.00 0.00 0.00 3.31 +0.10 42 0 3 0
30MAR27 26.00 C 0.00 0.00 0.00 2.87 +0.08 42 0 405 0
30MAR27 27.00 C 0.00 0.00 0.00 2.53 +0.16 42 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.14 +0.10 42 0 6 0
30MAR27 29.00 C 0.00 0.00 0.00 1.85 +0.08 42 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.59 +0.02 42 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 1.38 +0.04 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.18 +0.04 42 0 100 0
30MAR27 33.00 C 0.00 0.00 0.00 1.00 +0.03 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.85 +0.06 42 0 25 0
30MAR27 35.00 C 0.00 0.00 0.00 0.72 +0.02 42 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.61 +0.02 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.51 +0.01 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.43 +0.01 42 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.96 +0.21 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.53 +0.20 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.12 +0.20 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.72 +0.25 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.32 +0.23 43 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.94 +0.23 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.57 +0.23 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.21 +0.22 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.86 +0.21 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.19 +0.20 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.59 +0.18 42 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 5.02 +0.17 42 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.50 +0.16 42 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 4.02 +0.26 42 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.60 +0.15 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.22 +0.14 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.87 +0.08 42 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.57 +0.09 42 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.30 +0.10 43 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 2.03 +0.10 42 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.80 +0.08 42 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.59 +0.07 42 0 16 0
29JUN27 34.00 C 0.00 0.00 0.00 1.40 +0.06 42 0 1 0
29JUN27 35.00 C 1.39 1.39 1.39 1.25 +0.06 42 1 7 -1
29JUN27 36.00 C 0.00 0.00 0.00 1.09 +0.06 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.97 +0.05 42 0 0 0
29JUN27 38.00 C 1.06 1.06 1.06 0.86 +0.05 42 30 30 +30
29SEP27 17.50 C 0.00 0.00 0.00 9.13 +0.17 45 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.77 +0.17 45 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.41 +0.23 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.06 +0.22 44 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.73 +0.22 44 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.40 +0.21 44 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.78 +0.20 44 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.21 +0.12 43 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.67 +0.10 43 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.19 +0.15 43 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.74 +0.14 43 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.32 +0.13 43 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.94 +0.09 43 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.59 +0.14 43 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.30 +0.15 43 0 0 0
29SEP27 30.00 C 3.08 3.08 3.08 2.89 +0.01 42 20 20 +20
29SEP27 31.00 C 0.00 0.00 0.00 2.73 +0.10 43 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.48 +0.09 43 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.24 +0.06 43 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.05 +0.14 43 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.84 +0.08 43 0 0 0
TOTAL CALL 688 13,566 +18
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 137 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 128 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 120 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 112 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 96 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 28 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 83 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 292 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 341 0
29SEP26 22.00 P 0.02 0.02 0.02 0.01 0.00 47 10 651 -10
29SEP26 23.00 P 0.04 0.04 0.04 0.02 -0.02 38 100 913 0
29SEP26 24.00 P 0.11 0.14 0.08 0.11 -0.07 37 323 1,087 +316
29SEP26 25.00 P 0.37 0.37 0.29 0.41 -0.15 37 30 402 +2
29SEP26 26.00 P 0.00 0.00 0.00 0.99 -0.20 36 0 270 0
29SEP26 27.00 P 0.00 0.00 0.00 1.82 -0.22 35 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 2.78 -0.22 0 0 167 0
29SEP26 29.00 P 0.00 0.00 0.00 3.78 -0.22 0 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 4.86 -0.14 83 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 5.83 -0.19 87 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.84 -0.17 100 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.82 -0.19 104 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.82 -0.19 113 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.82 -0.19 122 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.82 -0.19 131 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.84 -0.17 147 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.84 -0.17 155 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.82 -0.19 155 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.82 -0.19 162 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.83 -0.18 174 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.82 -0.19 176 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 17.82 -0.19 183 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 18.84 -0.17 200 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 19.84 -0.17 206 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 20.83 -0.18 207 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 22 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 72 0
29OCT26 19.50 P 0.04 0.04 0.04 0.02 -0.01 39 1 1 0
29OCT26 20.00 P 0.05 0.05 0.05 0.03 -0.01 38 1 263 -1
29OCT26 21.00 P 0.10 0.10 0.10 0.08 -0.02 38 20 355 +20
29OCT26 22.00 P 0.20 0.20 0.20 0.18 -0.05 38 40 343 0
29OCT26 23.00 P 0.35 0.37 0.35 0.37 -0.08 38 32 160 +7
29OCT26 24.00 P 0.00 0.00 0.00 0.66 -0.12 38 0 121 0
29OCT26 25.00 P 0.96 0.96 0.96 1.09 -0.15 38 40 49 +13
29OCT26 26.00 P 0.00 0.00 0.00 1.57 -0.22 36 0 38 0
29OCT26 27.00 P 0.00 0.00 0.00 2.29 -0.19 37 0 150 0
29OCT26 28.00 P 0.00 0.00 0.00 3.07 -0.21 37 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 3.93 -0.21 38 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 4.86 -0.28 39 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.90 -0.18 47 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.85 -0.20 48 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.84 -0.21 52 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.84 -0.21 57 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.84 -0.21 61 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.84 -0.21 65 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.84 -0.21 69 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.84 -0.21 73 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 3 0
27NOV26 18.50 P 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 25 0
27NOV26 19.50 P 0.00 0.00 0.00 0.11 -0.03 40 0 16 0
27NOV26 20.00 P 0.00 0.00 0.00 0.16 -0.03 41 0 34 0
27NOV26 21.00 P 0.00 0.00 0.00 0.29 -0.05 41 0 130 0
27NOV26 22.00 P 0.00 0.00 0.00 0.48 -0.09 41 0 64 0
27NOV26 23.00 P 0.75 0.75 0.75 0.77 -0.10 41 40 55 -25
27NOV26 24.00 P 0.00 0.00 0.00 1.15 -0.11 41 0 65 0
27NOV26 25.00 P 0.00 0.00 0.00 1.61 -0.14 41 0 64 0
27NOV26 26.00 P 0.00 0.00 0.00 2.11 -0.20 40 0 336 0
27NOV26 27.00 P 0.00 0.00 0.00 2.76 -0.17 41 0 75 0
27NOV26 28.00 P 0.00 0.00 0.00 3.46 -0.20 40 0 30 0
27NOV26 29.00 P 0.00 0.00 0.00 4.24 -0.21 40 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 5.14 -0.23 42 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.02 -0.24 43 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.91 -0.26 42 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.84 -0.27 41 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.84 -0.23 45 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.85 -0.20 49 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.86 -0.19 53 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.84 -0.21 54 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 12.84 -0.21 57 0 0 0
30DEC26 16.00 P 0.07 0.07 0.07 0.03 0.00 42 1 14 +1
30DEC26 16.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 -0.01 41 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.15 -0.02 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.20 -0.02 41 0 54 0
30DEC26 19.50 P 0.00 0.00 0.00 0.26 -0.03 41 0 28 0
30DEC26 20.00 P 0.00 0.00 0.00 0.34 -0.03 42 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.53 -0.04 42 0 327 0
30DEC26 22.00 P 0.00 0.00 0.00 0.79 -0.05 42 0 462 0
30DEC26 23.00 P 0.00 0.00 0.00 1.11 -0.08 42 0 315 0
30DEC26 24.00 P 0.00 0.00 0.00 1.50 -0.10 41 0 354 0
30DEC26 25.00 P 1.83 1.83 1.83 1.98 -0.12 41 30 215 +30
30DEC26 26.00 P 0.00 0.00 0.00 2.44 -0.23 40 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 3.12 -0.15 41 0 9 0
30DEC26 28.00 P 0.00 0.00 0.00 3.87 -0.10 42 0 206 0
30DEC26 29.00 P 0.00 0.00 0.00 4.63 -0.21 43 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 5.42 -0.24 43 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 6.25 -0.29 43 0 30 0
30DEC26 32.00 P 0.00 0.00 0.00 7.14 -0.22 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.04 -0.22 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.92 -0.26 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.88 -0.24 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.86 -0.22 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.84 -0.22 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.84 -0.21 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.83 -0.22 51 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 14.82 -0.23 52 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.84 -0.21 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.84 -0.21 59 0 0 0
30MAR27 16.00 P 0.21 0.21 0.21 0.16 -0.02 42 1 11 +1
30MAR27 16.50 P 0.00 0.00 0.00 0.20 -0.03 42 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.26 -0.03 42 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.32 -0.03 42 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.40 -0.03 42 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.48 -0.04 42 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.58 -0.05 42 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.69 -0.05 42 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.81 -0.06 42 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 1.09 -0.08 42 0 2 0
30MAR27 22.00 P 0.00 0.00 0.00 1.41 -0.11 42 0 33 0
30MAR27 23.00 P 0.00 0.00 0.00 1.79 -0.09 41 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.26 -0.11 42 0 9,024 0
30MAR27 25.00 P 0.00 0.00 0.00 2.74 -0.12 42 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.29 -0.13 41 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 3.89 -0.13 42 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 4.56 -0.17 42 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 5.29 -0.17 42 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 6.04 -0.23 43 0 40 0
30MAR27 31.00 P 0.00 0.00 0.00 6.82 -0.24 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.65 -0.23 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.49 -0.24 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.36 -0.19 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.23 -0.19 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.13 -0.19 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.05 -0.19 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.96 -0.20 44 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.36 -0.01 42 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 0.43 -0.02 42 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.52 -0.02 42 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.61 -0.03 42 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 0.72 -0.03 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.83 -0.03 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.97 -0.03 42 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.11 -0.03 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.25 -0.04 42 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.58 -0.07 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.94 -0.09 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.35 -0.08 42 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.84 -0.06 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.32 -0.13 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.88 -0.11 41 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.49 -0.12 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.14 -0.16 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.86 -0.14 42 0 16 0
29JUN27 30.00 P 0.00 0.00 0.00 6.55 -0.24 42 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 7.34 -0.15 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.07 -0.21 42 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.92 -0.22 43 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 9.69 -0.22 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.54 -0.27 42 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.39 -0.28 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.32 -0.24 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.21 -0.24 43 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.92 -0.04 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.06 -0.04 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.20 -0.05 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.35 -0.03 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.48 -0.09 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.62 -0.10 42 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.96 -0.13 42 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.36 -0.13 42 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.79 -0.14 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.27 -0.15 41 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.86 -0.10 42 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.42 -0.11 42 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.02 -0.14 42 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.62 -0.12 42 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.32 -0.11 42 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.01 -0.22 42 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.75 -0.22 42 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.51 -0.23 42 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.29 -0.24 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.08 -0.25 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.90 -0.25 42 0 0 0
TOTAL PUT 669 18,848 +354
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$ 31.220
25SEP26 19.75 C 0.00 0.00 0.00 11.47 +0.39 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 11.22 +0.39 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 10.73 +0.40 174 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 10.23 +0.40 165 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 9.73 +0.40 155 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 9.23 +0.40 146 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 8.73 +0.40 137 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 8.23 +0.40 128 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 7.73 +0.40 120 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 7.23 +0.40 111 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 6.73 +0.40 103 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 6.23 +0.40 95 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 5.73 +0.40 87 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 5.23 +0.40 79 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 4.73 +0.40 71 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 4.23 +0.40 63 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 3.73 +0.39 56 0 15 0
25SEP26 28.00 C 0.00 0.00 0.00 3.23 +0.37 49 0 15 0
25SEP26 28.50 C 0.00 0.00 0.00 2.74 +0.36 51 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 2.22 +0.34 0 0 27 0
25SEP26 29.50 C 1.89 1.89 1.89 1.80 +0.32 50 2 13 -2
25SEP26 30.00 C 1.70 1.85 1.70 1.35 +0.17 47 4 263 -2
25SEP26 30.50 C 1.13 1.50 1.13 0.97 +0.14 47 12 1,877 -12
25SEP26 31.00 C 0.80 1.23 0.65 0.68 +0.13 49 121 1,283 -6
25SEP26 31.50 C 0.51 0.91 0.44 0.45 +0.07 50 78 770 +25
25SEP26 32.00 C 0.40 0.62 0.26 0.29 +0.02 52 422 1,007 +83
25SEP26 32.50 C 0.30 0.45 0.26 0.19 +0.01 54 58 325 +48
25SEP26 33.00 C 0.17 0.30 0.10 0.12 -0.01 56 437 539 +66
25SEP26 33.50 C 0.12 0.20 0.07 0.07 -0.02 57 59 260 +7
25SEP26 34.00 C 0.14 0.14 0.14 0.04 -0.02 58 73 115 +71
25SEP26 34.50 C 0.09 0.10 0.09 0.03 -0.01 62 17 578 +7
25SEP26 35.00 C 0.06 0.06 0.06 0.02 -0.01 65 24 30 +24
25SEP26 35.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
25SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
25SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 21.23 +0.40 287 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 20.73 +0.40 273 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 20.23 +0.40 260 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 19.73 +0.40 247 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 19.23 +0.40 235 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 18.73 +0.40 224 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 18.23 +0.40 212 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 17.73 +0.40 202 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 17.23 +0.40 191 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 16.73 +0.40 180 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 16.23 +0.40 170 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 15.73 +0.40 159 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 15.23 +0.40 149 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 14.73 +0.40 137 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 14.23 +0.40 122 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.73 +0.40 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.23 +0.40 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.73 +0.40 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.23 +0.40 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.73 +0.40 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.23 +0.40 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.23 +0.40 0 0 200 0
29SEP26 22.00 C 0.00 0.00 0.00 9.23 +0.40 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.23 +0.39 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.23 +0.39 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.23 +0.39 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.24 +0.39 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.25 +0.38 50 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 3.27 +0.34 46 0 16 0
29SEP26 29.00 C 2.35 2.60 2.35 2.31 +0.27 40 17 184 -16
29SEP26 30.00 C 1.60 2.18 1.45 1.50 +0.17 42 200 3,986 +97
29SEP26 31.00 C 1.05 1.26 0.82 0.86 +0.11 42 52 1,318 +2
29SEP26 32.00 C 0.52 0.77 0.42 0.45 +0.05 44 213 1,433 +7
29SEP26 33.00 C 0.33 0.48 0.21 0.23 +0.02 46 627 1,084 -45
29SEP26 34.00 C 0.18 0.26 0.11 0.12 +0.01 49 172 1,503 +61
29SEP26 35.00 C 0.11 0.15 0.08 0.06 0.00 52 388 2,247 +66
29SEP26 36.00 C 0.07 0.09 0.05 0.03 0.00 54 343 4,977 +28
29SEP26 37.00 C 0.04 0.04 0.04 0.02 0.00 59 67 979 -15
29SEP26 38.00 C 0.04 0.04 0.03 0.01 0.00 60 23 1,468 -3
29SEP26 39.00 C 0.03 0.03 0.01 0.01 0.00 67 21 2,210 +1
29SEP26 40.00 C 0.03 0.03 0.03 0.01 0.00 74 20 6,873 -20
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,310 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2,460 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 92 0 3,438 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 98 0 4,575 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 104 0 11,302 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,630 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 115 2 6,828 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 120 0 2,500 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 125 0 7,278 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 130 0 4,868 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 141 0 4,184 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 152 3 6,059 -3
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 163 0 1,830 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 172 5 4,227 -5
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 182 0 1,350 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 191 0 4,362 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 199 0 2,368 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 207 0 3,852 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 215 0 528 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 223 8 941 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 230 0 761 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 237 0 1,632 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 243 0 1,010 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 250 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 256 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 262 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 268 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 274 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 279 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 285 0 1,261 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 290 0 176 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 295 0 108 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 300 0 146 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 305 0 1,442 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 309 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 314 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 323 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 327 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 331 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 335 0 123 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 339 0 159 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 343 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 347 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 351 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 354 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 358 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 361 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 365 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 368 0 16 0
02OCT26 20.50 C 0.00 0.00 0.00 10.74 +0.40 91 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 10.24 +0.40 85 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 9.74 +0.40 79 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 9.24 +0.40 73 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 8.74 +0.40 67 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 8.24 +0.40 61 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 7.74 +0.40 54 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 7.24 +0.40 46 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 6.74 +0.40 0 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 6.24 +0.39 0 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 5.74 +0.39 0 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 5.25 +0.39 48 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 4.75 +0.38 43 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 4.26 +0.37 43 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 3.78 +0.35 44 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 3.31 +0.33 44 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 2.77 +0.23 32 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 2.40 +0.27 42 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 2.00 +0.27 42 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 1.62 +0.19 42 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 1.29 +0.16 42 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 1.01 +0.12 42 0 1 0
02OCT26 31.50 C 0.92 1.04 0.92 0.78 +0.11 43 25 24 +15
02OCT26 32.00 C 0.72 0.86 0.70 0.59 +0.07 44 69 153 +29
02OCT26 32.50 C 0.60 0.65 0.53 0.45 +0.04 45 4 79 +4
02OCT26 33.00 C 0.50 0.58 0.33 0.35 +0.04 46 37 120 +24
02OCT26 33.50 C 0.32 0.47 0.27 0.25 +0.02 46 185 187 +185
02OCT26 34.00 C 0.33 0.35 0.23 0.20 +0.03 48 160 196 +160
02OCT26 34.50 C 0.17 0.28 0.17 0.14 +0.02 48 63 63 +63
02OCT26 35.00 C 0.20 0.20 0.20 0.11 +0.02 50 3 3 +3
02OCT26 35.50 C 0.00 0.00 0.00 0.08 +0.01 50 0 15 0
02OCT26 36.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 3 0
02OCT26 36.50 C 0.00 0.00 0.00 0.04 0.00 51 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.03 0.00 52 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 0.02 0.00 52 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
29OCT26 10.00 C 0.00 0.00 0.00 21.25 +0.40 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 20.75 +0.40 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 20.25 +0.40 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 19.76 +0.40 111 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 19.26 +0.42 103 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 18.76 +0.40 94 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 18.26 +0.40 78 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 17.76 +0.40 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 17.26 +0.40 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 16.76 +0.39 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 16.27 +0.40 82 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 15.77 +0.40 75 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 15.27 +0.40 67 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 14.77 +0.40 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 14.27 +0.40 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 13.77 +0.39 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 13.28 +0.40 64 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 12.78 +0.40 59 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 12.28 +0.40 53 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.74 +0.36 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 11.28 +0.40 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 10.26 +0.40 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.26 +0.37 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.28 +0.37 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.31 +0.36 38 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.36 +0.44 41 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.49 +0.34 45 0 38 0
29OCT26 27.00 C 0.00 0.00 0.00 4.61 +0.29 44 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.79 +0.25 43 0 100 0
29OCT26 29.00 C 3.59 3.59 3.50 3.06 +0.21 43 23 764 -18
29OCT26 30.00 C 2.60 3.00 2.60 2.44 +0.19 43 42 1,053 -24
29OCT26 31.00 C 2.18 2.33 1.87 1.89 +0.15 43 103 745 +89
29OCT26 32.00 C 1.60 1.86 1.44 1.45 +0.09 44 171 2,038 +21
29OCT26 33.00 C 1.14 1.44 1.12 1.10 +0.10 44 77 654 +39
29OCT26 34.00 C 0.94 0.98 0.82 0.82 +0.05 45 69 958 -21
29OCT26 35.00 C 0.70 0.88 0.61 0.61 +0.04 45 83 893 -16
29OCT26 36.00 C 0.58 0.62 0.47 0.47 +0.06 46 67 503 +15
29OCT26 37.00 C 0.43 0.50 0.36 0.35 +0.06 47 332 1,740 -6
29OCT26 38.00 C 0.34 0.38 0.30 0.26 +0.05 48 228 5,629 +119
29OCT26 39.00 C 0.25 0.25 0.21 0.19 +0.04 48 96 696 0
29OCT26 40.00 C 0.20 0.24 0.17 0.14 +0.04 49 320 5,426 -228
29OCT26 41.00 C 0.17 0.18 0.16 0.10 +0.03 49 27 4,352 +27
29OCT26 42.00 C 0.13 0.16 0.13 0.08 +0.03 50 7 1,159 +4
29OCT26 43.00 C 0.11 0.14 0.11 0.06 +0.02 51 66 1,188 +51
29OCT26 44.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 796 0
29OCT26 45.00 C 0.09 0.09 0.09 0.03 +0.01 51 24 3,646 +4
29OCT26 46.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 920 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 2 787 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 0 4,142 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,128 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 3 610 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 278 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 576 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 79 0 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 82 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 8 10 +8
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 0.00 114 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 0.00 119 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 0.00 126 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 130 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 21.27 +0.39 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 20.78 +0.40 86 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 20.28 +0.40 65 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 19.78 +0.40 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 19.29 +0.40 80 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 18.79 +0.40 71 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 18.29 +0.40 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 17.79 +0.40 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 17.30 +0.40 66 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 16.80 +0.40 57 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 16.30 +0.40 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 15.80 +0.39 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 15.31 +0.40 54 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 14.81 +0.40 41 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 14.31 +0.39 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 13.82 +0.40 50 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 13.32 +0.40 44 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 12.83 +0.45 49 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 12.30 +0.42 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 11.81 +0.43 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 11.39 +0.51 55 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 10.43 +0.52 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.47 +0.51 51 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.51 +0.47 48 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.60 +0.45 48 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.81 +0.48 50 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.92 +0.43 48 0 1 0
27NOV26 27.00 C 0.00 0.00 0.00 5.15 +0.31 47 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.45 +0.28 47 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.77 +0.22 47 0 40 0
27NOV26 30.00 C 0.00 0.00 0.00 3.21 +0.19 47 0 125 0
27NOV26 31.00 C 3.00 3.00 2.65 2.71 +0.18 47 40 57 0
27NOV26 32.00 C 0.00 0.00 0.00 2.26 +0.15 47 0 96 0
27NOV26 33.00 C 2.10 2.26 1.88 1.88 +0.12 47 38 100 +28
27NOV26 34.00 C 1.90 1.90 1.90 1.58 +0.11 48 10 456 +2
27NOV26 35.00 C 0.00 0.00 0.00 1.31 +0.09 49 0 1,027 0
27NOV26 36.00 C 1.14 1.14 1.08 1.08 +0.07 49 7 326 +7
27NOV26 37.00 C 1.00 1.07 1.00 0.89 +0.07 49 3 705 +3
27NOV26 38.00 C 0.85 0.91 0.85 0.72 +0.05 49 21 693 +11
27NOV26 39.00 C 0.65 0.73 0.62 0.59 +0.05 49 15 568 +3
27NOV26 40.00 C 0.60 0.70 0.58 0.47 +0.03 49 74 1,410 +72
27NOV26 41.00 C 0.49 0.52 0.45 0.38 +0.03 50 135 598 +90
27NOV26 42.00 C 0.42 0.48 0.41 0.31 +0.02 50 142 1,994 +142
27NOV26 43.00 C 0.00 0.00 0.00 0.25 +0.02 50 0 543 0
27NOV26 44.00 C 0.33 0.33 0.29 0.20 +0.01 50 70 626 0
27NOV26 45.00 C 0.00 0.00 0.00 0.16 +0.01 50 0 279 0
27NOV26 46.00 C 0.00 0.00 0.00 0.13 +0.01 51 0 160 0
27NOV26 47.00 C 0.00 0.00 0.00 0.11 +0.01 51 0 123 0
27NOV26 48.00 C 0.00 0.00 0.00 0.09 +0.01 52 0 94 0
27NOV26 49.00 C 0.00 0.00 0.00 0.07 0.00 51 0 178 0
27NOV26 50.00 C 0.00 0.00 0.00 0.06 +0.01 52 0 1,194 0
27NOV26 52.50 C 0.00 0.00 0.00 0.04 +0.01 53 0 84 0
27NOV26 55.00 C 0.11 0.11 0.11 0.02 0.00 53 12 443 +12
27NOV26 57.50 C 0.07 0.07 0.07 0.01 0.00 52 12 112 +12
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 764 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 225 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 650 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 79 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 88 0 202 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 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 21.30 +0.40 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 20.81 +0.40 73 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 20.31 +0.40 56 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 19.81 +0.43 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 19.32 +0.40 61 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 18.82 +0.40 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 18.33 +0.40 59 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 17.83 +0.40 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 17.33 +0.39 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 16.84 +0.40 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 16.34 +0.39 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 15.85 +0.40 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 15.35 +0.39 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 14.86 +0.40 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 14.37 +0.36 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 13.88 +0.46 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 13.41 +0.45 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 12.91 +0.47 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.49 +0.53 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.93 +0.45 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.47 +0.46 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.58 +0.50 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.60 +0.44 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.76 +0.47 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.85 +0.41 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.09 +0.45 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.31 +0.28 47 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 5.58 +0.28 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.92 +0.26 47 0 23 0
30DEC26 29.00 C 0.00 0.00 0.00 4.30 +0.17 46 0 97 0
30DEC26 30.00 C 3.98 3.98 3.98 3.74 +0.20 46 10 337 -10
30DEC26 31.00 C 3.60 3.60 3.23 3.25 +0.17 46 37 232 +32
30DEC26 32.00 C 2.97 3.22 2.97 2.82 +0.16 47 120 179 +120
30DEC26 33.00 C 2.60 2.88 2.60 2.44 +0.13 47 113 848 -1
30DEC26 34.00 C 2.30 2.30 2.30 2.11 +0.11 47 10 3,847 +10
30DEC26 35.00 C 0.00 0.00 0.00 1.82 +0.10 47 70 6,555 0
30DEC26 36.00 C 0.00 0.00 0.00 1.57 +0.10 48 0 857 0
30DEC26 37.00 C 1.40 1.60 1.40 1.35 +0.07 48 16 2,061 +2
30DEC26 38.00 C 0.00 0.00 0.00 1.17 +0.07 49 0 504 0
30DEC26 39.00 C 1.15 1.22 1.15 1.00 +0.07 49 78 912 +28
30DEC26 40.00 C 0.91 1.06 0.91 0.85 +0.05 49 318 3,066 -84
30DEC26 41.00 C 0.00 0.00 0.00 0.73 +0.05 49 0 868 0
30DEC26 42.00 C 0.69 0.69 0.69 0.62 +0.04 49 25 4,074 +25
30DEC26 43.00 C 0.00 0.00 0.00 0.53 +0.04 49 0 2,015 0
30DEC26 44.00 C 0.00 0.00 0.00 0.45 +0.03 50 0 619 0
30DEC26 45.00 C 0.00 0.00 0.00 0.39 +0.03 50 0 11,777 0
30DEC26 46.00 C 0.00 0.00 0.00 0.33 +0.03 50 0 650 0
30DEC26 47.00 C 0.40 0.42 0.40 0.28 +0.02 50 57 4,541 +57
30DEC26 48.00 C 0.38 0.38 0.38 0.24 +0.02 50 50 1,988 0
30DEC26 49.00 C 0.00 0.00 0.00 0.21 +0.02 51 0 2,865 0
30DEC26 50.00 C 0.30 0.32 0.30 0.18 +0.02 51 12 3,867 +12
30DEC26 52.50 C 0.00 0.00 0.00 0.12 +0.01 51 0 2,865 0
30DEC26 55.00 C 0.00 0.00 0.00 0.08 0.00 52 0 7,308 0
30DEC26 57.50 C 0.00 0.00 0.00 0.06 0.00 53 0 2,531 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 0.00 53 0 7,822 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 0.00 54 0 888 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 0.00 54 0 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 999 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,323 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 892 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 558 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 483 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,276 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 73 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 76 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 80 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 85 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 89 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 97 0 7 0
30MAR27 10.00 C 0.00 0.00 0.00 21.38 +0.37 56 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 20.88 +0.35 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 20.39 +0.39 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 19.90 +0.40 45 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 19.41 +0.40 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 18.92 +0.40 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 18.43 +0.40 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 17.94 +0.31 46 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 17.46 +0.30 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 16.97 +0.29 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 16.49 +0.40 47 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 16.05 +0.46 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 15.56 +0.41 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 15.10 +0.42 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 14.65 +0.46 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 14.15 +0.43 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 13.73 +0.46 51 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 13.26 +0.45 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.78 +0.41 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.32 +0.39 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.88 +0.40 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.07 +0.42 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.19 +0.37 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.47 +0.42 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.70 +0.40 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.15 +0.49 50 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 7.33 +0.28 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.68 +0.26 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.08 +0.24 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.65 +0.43 49 0 1 0
30MAR27 30.00 C 0.00 0.00 0.00 5.00 +0.20 47 0 4 0
30MAR27 31.00 C 4.69 4.69 4.49 4.55 +0.20 47 26 321 0
30MAR27 32.00 C 4.20 4.20 4.20 4.13 +0.12 47 1 26 +1
30MAR27 33.00 C 0.00 0.00 0.00 3.74 +0.17 47 0 101 0
30MAR27 34.00 C 0.00 0.00 0.00 3.40 +0.11 48 0 363 0
30MAR27 35.00 C 3.18 3.25 3.18 3.08 +0.15 48 2 5,906 0
30MAR27 36.00 C 0.00 0.00 0.00 2.80 +0.14 48 0 451 0
30MAR27 37.00 C 0.00 0.00 0.00 2.54 +0.13 48 0 536 0
30MAR27 38.00 C 2.52 2.52 2.29 2.29 +0.12 48 6 925 +2
30MAR27 39.00 C 0.00 0.00 0.00 2.06 +0.08 48 0 41 0
30MAR27 40.00 C 0.00 0.00 0.00 1.86 +0.06 48 0 174 0
30MAR27 41.00 C 0.00 0.00 0.00 1.67 +0.05 48 0 404 0
30MAR27 42.00 C 0.00 0.00 0.00 1.50 +0.02 48 0 479 0
30MAR27 43.00 C 0.00 0.00 0.00 1.35 0.00 48 0 767 0
30MAR27 44.00 C 0.00 0.00 0.00 1.22 -0.01 48 0 510 0
30MAR27 45.00 C 1.22 1.41 1.21 1.10 -0.03 49 178 6,630 +115
30MAR27 46.00 C 0.00 0.00 0.00 0.99 -0.04 49 0 3,323 0
30MAR27 47.00 C 0.00 0.00 0.00 0.89 -0.06 49 0 2,100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.80 -0.07 49 0 1,435 0
30MAR27 49.00 C 0.00 0.00 0.00 0.72 -0.08 49 0 271 0
30MAR27 50.00 C 0.00 0.00 0.00 0.65 -0.09 49 0 543 0
30MAR27 52.50 C 0.00 0.00 0.00 0.50 -0.11 49 0 1,725 0
30MAR27 55.00 C 0.66 0.66 0.66 0.38 -0.11 49 50 3,273 -50
30MAR27 57.50 C 0.51 0.51 0.51 0.30 -0.11 49 2 2,413 +2
30MAR27 60.00 C 0.41 0.41 0.41 0.23 -0.11 49 25 1,310 0
30MAR27 62.50 C 0.00 0.00 0.00 0.18 -0.10 50 0 636 0
30MAR27 65.00 C 0.00 0.00 0.00 0.14 -0.10 50 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.11 -0.09 50 0 113 0
30MAR27 70.00 C 0.26 0.26 0.26 0.09 -0.08 50 5 238 -5
30MAR27 72.50 C 0.00 0.00 0.00 0.07 -0.08 50 0 270 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 -0.07 51 0 108 0
30MAR27 77.50 C 0.00 0.00 0.00 0.05 -0.06 51 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 -0.06 52 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.03 -0.06 51 0 59 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 -0.06 50 0 181 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 -0.06 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 -0.05 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 -0.04 51 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 105.00 C 0.06 0.06 0.06 0.01 0.00 56 10 10 +10
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29JUN27 10.00 C 0.00 0.00 0.00 21.45 +0.40 46 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 20.96 +0.39 42 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 20.48 +0.40 48 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 19.99 +0.39 45 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 19.51 +0.39 46 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 19.02 +0.38 44 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 18.54 +0.37 45 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 18.06 +0.37 45 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 17.59 +0.37 46 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 17.12 +0.36 46 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 16.65 +0.35 46 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 16.18 +0.34 45 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 15.72 +0.33 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 15.27 +0.33 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 14.97 +0.37 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 14.51 +0.37 51 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 13.94 +0.18 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 13.69 +0.40 51 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 13.24 +0.37 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 12.67 +0.19 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.44 +0.37 50 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 11.62 +0.37 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.94 +0.46 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.14 +0.38 49 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 9.59 +0.52 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.92 +0.51 50 0 0 0
29JUN27 26.00 C 8.09 8.09 8.09 8.10 +0.26 47 15 48 +15
29JUN27 27.00 C 7.50 7.50 7.50 7.50 +0.24 47 15 45 +15
29JUN27 28.00 C 6.95 6.95 6.95 6.95 +0.23 47 15 88 +15
29JUN27 29.00 C 6.43 6.43 6.43 6.43 +0.19 47 15 155 +15
29JUN27 30.00 C 6.01 6.01 6.01 5.96 +0.15 47 15 305 +15
29JUN27 31.00 C 5.85 5.85 5.50 5.50 +0.16 47 32 284 +32
29JUN27 32.00 C 5.38 5.38 5.13 5.16 +0.20 48 25 329 +25
29JUN27 33.00 C 0.00 0.00 0.00 4.91 +0.30 49 0 2,429 0
29JUN27 34.00 C 0.00 0.00 0.00 4.43 +0.16 48 0 522 0
29JUN27 35.00 C 0.00 0.00 0.00 4.12 +0.23 48 0 400 0
29JUN27 36.00 C 0.00 0.00 0.00 3.82 +0.07 49 0 188 0
29JUN27 37.00 C 0.00 0.00 0.00 3.55 +0.16 49 0 33 0
29JUN27 38.00 C 0.00 0.00 0.00 3.30 +0.11 49 0 494 0
29JUN27 39.00 C 0.00 0.00 0.00 3.07 +0.10 49 0 115 0
29JUN27 40.00 C 2.94 2.94 2.94 2.85 +0.16 49 1 693 0
29JUN27 41.00 C 0.00 0.00 0.00 2.65 +0.10 50 0 334 0
29JUN27 42.00 C 0.00 0.00 0.00 2.49 +0.11 50 0 189 0
29JUN27 43.00 C 0.00 0.00 0.00 2.33 +0.03 50 0 1,937 0
29JUN27 44.00 C 0.00 0.00 0.00 2.22 +0.07 51 0 467 0
29JUN27 45.00 C 0.00 0.00 0.00 2.07 +0.04 51 0 593 0
29JUN27 46.00 C 0.00 0.00 0.00 1.95 +0.03 51 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 1.82 0.00 51 0 186 0
29JUN27 48.00 C 0.00 0.00 0.00 1.69 +0.03 51 0 2,119 0
29JUN27 49.00 C 0.00 0.00 0.00 1.59 +0.03 52 0 210 0
29JUN27 50.00 C 1.56 1.57 1.56 1.49 +0.01 52 5 325 +5
29JUN27 52.50 C 0.00 0.00 0.00 1.28 -0.08 52 0 150 0
29JUN27 55.00 C 0.00 0.00 0.00 1.11 -0.04 53 0 1,813 0
29JUN27 57.50 C 0.00 0.00 0.00 0.98 -0.06 54 0 449 0
29JUN27 60.00 C 0.00 0.00 0.00 0.86 -0.08 54 0 190 0
29JUN27 62.50 C 0.00 0.00 0.00 0.76 -0.08 55 0 252 0
29JUN27 65.00 C 0.00 0.00 0.00 0.69 -0.08 56 0 452 0
29JUN27 67.50 C 0.00 0.00 0.00 0.62 -0.10 56 0 149 0
29JUN27 70.00 C 0.00 0.00 0.00 0.55 -0.11 57 0 190 0
29JUN27 72.50 C 0.56 0.56 0.56 0.51 -0.09 58 40 62 +40
29JUN27 75.00 C 0.00 0.00 0.00 0.47 -0.10 58 0 22 0
29JUN27 77.50 C 0.00 0.00 0.00 0.43 -0.11 59 0 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.39 -0.12 60 0 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.37 -0.12 60 0 34 0
29JUN27 85.00 C 0.00 0.00 0.00 0.34 -0.12 61 0 64 0
29JUN27 87.50 C 0.00 0.00 0.00 0.32 -0.12 61 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.31 -0.11 62 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.29 -0.12 63 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.27 -0.13 64 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.26 -0.13 64 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.25 -0.13 65 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.24 -0.13 65 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.23 -0.13 66 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.22 -0.13 67 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.21 -0.13 67 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.20 -0.13 68 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.19 -0.13 68 0 46 0
29SEP27 10.00 C 0.00 0.00 0.00 21.46 +0.41 48 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 20.98 +0.41 49 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 20.49 +0.41 47 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 20.01 +0.41 47 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 19.54 +0.42 48 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 19.07 +0.43 48 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 18.60 +0.43 48 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 18.13 +0.44 47 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 17.67 +0.45 48 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 17.21 +0.45 47 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 16.76 +0.46 47 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 16.32 +0.48 48 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 15.88 +0.48 48 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 15.45 +0.49 48 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 15.02 +0.42 48 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 14.60 +0.46 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 14.20 +0.44 48 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 13.79 +0.50 48 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 13.39 +0.51 48 0 8 0
29SEP27 19.50 C 0.00 0.00 0.00 13.01 +0.52 48 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 12.63 +0.52 48 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 11.89 +0.52 48 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.20 +0.51 48 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.52 +0.50 48 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.90 +0.48 48 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.29 +0.20 48 0 0 0
29SEP27 26.00 C 8.74 8.75 8.74 8.75 +0.25 48 45 60 +45
29SEP27 27.00 C 8.20 8.20 8.20 8.20 +0.24 48 15 30 +15
29SEP27 28.00 C 7.69 7.69 7.69 7.69 +0.24 48 15 45 +15
29SEP27 29.00 C 7.21 7.21 7.21 7.21 +0.28 48 15 75 +15
29SEP27 30.00 C 0.00 0.00 0.00 6.70 +0.21 48 0 1,399 0
29SEP27 31.00 C 0.00 0.00 0.00 6.35 +0.27 48 0 21 0
29SEP27 32.00 C 0.00 0.00 0.00 5.95 +0.19 48 0 40 0
29SEP27 33.00 C 5.94 6.12 5.40 5.57 +0.20 48 19 66 +8
29SEP27 34.00 C 0.00 0.00 0.00 5.23 +0.21 48 0 40 0
29SEP27 35.00 C 4.98 4.98 4.97 4.93 +0.16 49 10 20 +10
29SEP27 36.00 C 0.00 0.00 0.00 4.66 +0.20 49 0 8 0
29SEP27 37.00 C 0.00 0.00 0.00 4.38 +0.22 49 0 63 0
29SEP27 38.00 C 0.00 0.00 0.00 4.11 +0.17 49 0 120 0
29SEP27 39.00 C 0.00 0.00 0.00 3.86 +0.17 49 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.61 +0.17 49 0 25 0
29SEP27 41.00 C 0.00 0.00 0.00 3.37 +0.17 49 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.15 +0.14 49 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.97 +0.14 49 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.78 +0.14 49 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 2.59 +0.14 49 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.42 +0.12 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.28 +0.11 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.14 +0.11 49 0 0 0
29SEP27 49.00 C 2.24 2.24 2.24 2.00 +0.11 49 2 8 +2
29SEP27 50.00 C 0.00 0.00 0.00 1.87 +0.11 49 0 67 0
29SEP27 52.50 C 0.00 0.00 0.00 1.60 +0.09 49 0 10 0
29SEP27 55.00 C 1.57 1.57 1.57 1.35 +0.09 49 23 84 +5
29SEP27 57.50 C 0.00 0.00 0.00 1.16 +0.07 49 0 19 0
29SEP27 60.00 C 1.40 1.40 1.40 0.99 +0.05 49 10 128 +10
29SEP27 62.50 C 0.00 0.00 0.00 0.82 -0.02 48 0 2 0
29SEP27 65.00 C 1.07 1.08 1.07 0.73 -0.04 49 3 13 +3
29SEP27 67.50 C 1.03 1.05 1.03 0.62 -0.10 49 4 26 +4
29SEP27 70.00 C 0.00 0.00 0.00 0.55 -0.11 49 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 0.51 -0.09 50 0 12 0
29SEP27 75.00 C 0.00 0.00 0.00 0.47 -0.10 50 0 15 0
29SEP27 77.50 C 0.00 0.00 0.00 0.43 -0.11 51 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.39 -0.12 51 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.37 -0.12 52 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.34 -0.12 52 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.32 -0.12 53 0 61 0
TOTAL CALL 7,901 323,584 +1,968
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 300 0
25SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 124 0
25SEP26 27.50 P 0.00 0.00 0.00 0.01 -0.01 65 0 22 0
25SEP26 28.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 40 0
25SEP26 28.50 P 0.00 0.00 0.00 0.02 -0.04 55 0 153 0
25SEP26 29.00 P 0.03 0.03 0.03 0.03 -0.08 50 6 127 0
25SEP26 29.50 P 0.00 0.00 0.00 0.07 -0.11 50 0 1,890 0
25SEP26 30.00 P 0.14 0.14 0.11 0.15 -0.17 50 54 208 +7
25SEP26 30.50 P 0.19 0.31 0.19 0.28 -0.22 51 62 50 +33
25SEP26 31.00 P 0.42 0.42 0.29 0.46 -0.30 50 11 71 0
25SEP26 31.50 P 0.73 0.73 0.41 0.75 -0.33 53 63 49 +48
25SEP26 32.00 P 0.92 1.10 0.92 1.10 -0.38 55 4 9 0
25SEP26 32.50 P 1.00 1.00 1.00 1.49 -0.36 58 9 21 0
25SEP26 33.00 P 0.00 0.00 0.00 1.94 -0.36 63 0 6 0
25SEP26 33.50 P 0.00 0.00 0.00 2.40 -0.35 67 0 1 0
25SEP26 34.00 P 0.00 0.00 0.00 2.88 -0.35 73 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 3.36 -0.35 78 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 3.86 -0.34 87 0 5 0
25SEP26 35.50 P 0.00 0.00 0.00 4.35 -0.34 92 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 4.84 -0.35 97 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 5.34 -0.34 104 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 5.84 -0.39 111 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 6.34 -0.39 118 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 6.84 -0.40 125 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 7.34 -0.41 131 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 7.84 -0.42 138 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 8.34 -0.40 144 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 8.84 -0.42 151 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 9.34 -0.40 157 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 9.84 -0.40 162 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 10.34 -0.40 168 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 105 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 93 0 139 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 104 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 315 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 -0.02 53 0 1,184 0
29SEP26 28.00 P 0.05 0.06 0.04 0.04 -0.05 47 51 1,447 -31
29SEP26 29.00 P 0.10 0.13 0.08 0.12 -0.10 46 497 3,490 +272
29SEP26 30.00 P 0.27 0.31 0.17 0.29 -0.17 44 983 6,210 +534
29SEP26 31.00 P 0.50 0.69 0.45 0.64 -0.26 43 122 2,023 -18
29SEP26 32.00 P 1.00 1.27 0.86 1.22 -0.40 44 23 1,264 +4
29SEP26 33.00 P 1.80 2.02 1.79 2.02 -0.43 48 45 2,356 -15
29SEP26 34.00 P 2.74 2.74 2.70 2.88 -0.35 49 7 3,520 0
29SEP26 35.00 P 0.00 0.00 0.00 3.86 -0.36 58 0 2,433 0
29SEP26 36.00 P 4.26 4.26 4.25 4.84 -0.36 65 15 1,403 -10
29SEP26 37.00 P 5.77 5.77 5.77 5.84 -0.39 74 6 3,512 -6
29SEP26 38.00 P 6.43 6.80 6.04 6.88 -0.38 91 14 1,555 -9
29SEP26 39.00 P 0.00 0.00 0.00 7.86 -0.42 96 0 1,783 0
29SEP26 40.00 P 8.30 8.30 8.06 8.90 -0.56 113 2 1,583 0
29SEP26 41.00 P 0.00 0.00 0.00 9.85 -0.42 111 0 1,873 0
29SEP26 42.00 P 10.67 10.67 10.67 10.84 -0.39 116 50 1,159 -50
29SEP26 43.00 P 11.05 11.05 11.05 11.87 -0.31 131 1 2,943 0
29SEP26 44.00 P 0.00 0.00 0.00 12.87 -0.43 139 0 2,216 0
29SEP26 45.00 P 13.44 13.86 13.36 13.81 -0.41 126 37 10,972 0
29SEP26 46.00 P 0.00 0.00 0.00 14.91 -0.32 162 0 557 0
29SEP26 47.00 P 0.00 0.00 0.00 15.91 -0.32 169 0 114 0
29SEP26 48.00 P 0.00 0.00 0.00 16.88 -0.37 169 0 315 0
29SEP26 49.00 P 17.36 17.36 17.36 17.84 -0.43 163 10 750 0
29SEP26 50.00 P 0.00 0.00 0.00 18.89 -0.38 184 0 656 0
29SEP26 52.50 P 0.00 0.00 0.00 21.41 -0.31 204 0 530 0
29SEP26 55.00 P 0.00 0.00 0.00 23.78 -0.44 0 0 731 0
29SEP26 57.50 P 0.00 0.00 0.00 26.40 -0.36 229 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.79 -0.41 188 0 1,265 0
29SEP26 62.50 P 0.00 0.00 0.00 31.38 -0.38 248 0 210 0
29SEP26 65.00 P 0.00 0.00 0.00 33.78 -0.45 0 0 2,391 0
29SEP26 67.50 P 0.00 0.00 0.00 36.32 -0.41 243 0 2,497 0
29SEP26 70.00 P 0.00 0.00 0.00 38.82 -0.40 253 0 2,231 0
29SEP26 72.50 P 0.00 0.00 0.00 42.52 -0.41 459 0 204 0
29SEP26 75.00 P 0.00 0.00 0.00 43.86 -0.38 292 0 1,384 0
29SEP26 77.50 P 0.00 0.00 0.00 46.35 -0.39 297 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 48.86 -0.38 310 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 51.37 -0.37 322 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 53.87 -0.37 330 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 56.37 -0.39 339 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 58.87 -0.37 346 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 61.37 -0.37 353 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 63.86 -0.42 355 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 66.38 -0.40 372 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 68.88 -0.39 378 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 71.32 -0.46 352 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 73.82 -0.46 358 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 76.38 -0.37 397 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 78.86 -0.38 393 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 81.38 -0.39 408 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 83.88 -0.40 414 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 86.36 -0.39 410 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 88.84 -0.41 406 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 91.34 -0.41 411 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 93.82 -0.43 401 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 96.32 -0.44 406 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 98.87 -0.38 441 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 101.37 -0.39 446 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 103.86 -0.40 446 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 106.35 -0.37 446 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 108.86 -0.38 456 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 111.38 -0.38 469 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 113.89 -0.37 478 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 116.39 -0.37 482 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 118.89 -0.34 487 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 0.02 -0.03 44 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 0.04 -0.05 45 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 0.07 -0.07 45 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 0.11 -0.10 44 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 0.18 -0.12 44 0 0 0
02OCT26 29.50 P 0.24 0.24 0.24 0.28 -0.14 44 15 15 +15
02OCT26 30.00 P 0.41 0.43 0.32 0.41 -0.20 44 81 75 +75
02OCT26 30.50 P 0.48 0.49 0.48 0.58 -0.22 44 7 7 +6
02OCT26 31.00 P 0.75 0.75 0.59 0.79 -0.26 44 7 7 +7
02OCT26 31.50 P 0.00 0.00 0.00 1.06 -0.28 44 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 1.38 -0.36 45 0 1 0
02OCT26 32.50 P 0.00 0.00 0.00 1.74 -0.32 46 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 2.14 -0.33 48 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 2.57 -0.33 50 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 3.01 -0.34 52 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 3.50 -0.28 57 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 3.86 -0.38 49 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 4.35 -0.37 52 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 4.84 -0.37 55 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 5.34 -0.35 59 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 5.90 -0.35 71 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 6.40 -0.34 76 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 6.88 -0.38 77 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 7.35 -0.41 76 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 7.86 -0.47 81 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 8.34 -0.49 81 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 8.90 -0.56 95 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 9.34 -0.42 88 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 9.85 - 94 0 0 -
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 35 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 0.00 50 0 35 0
29OCT26 23.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 37 0
29OCT26 24.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 419 0
29OCT26 25.00 P 0.12 0.12 0.12 0.11 -0.03 45 16 913 +16
29OCT26 26.00 P 0.19 0.22 0.19 0.20 -0.05 45 10 499 0
29OCT26 27.00 P 0.34 0.35 0.28 0.34 -0.08 45 102 1,413 +87
29OCT26 28.00 P 0.49 0.55 0.42 0.53 -0.09 45 80 1,008 +43
29OCT26 29.00 P 0.75 0.78 0.64 0.79 -0.15 44 135 1,158 -56
29OCT26 30.00 P 1.09 1.16 0.99 1.15 -0.16 44 143 6,062 +76
29OCT26 31.00 P 1.46 1.60 1.46 1.60 -0.25 44 9 1,724 +3
29OCT26 32.00 P 1.83 2.18 1.83 2.18 -0.24 45 313 1,422 +35
29OCT26 33.00 P 2.39 2.67 2.39 2.81 -0.29 45 5 889 +4
29OCT26 34.00 P 3.20 3.20 3.20 3.55 -0.31 46 8 3,137 0
29OCT26 35.00 P 0.00 0.00 0.00 4.35 -0.32 47 0 2,369 0
29OCT26 36.00 P 4.66 4.66 4.66 5.20 -0.35 48 10 645 0
29OCT26 37.00 P 5.54 5.54 5.54 6.09 -0.36 49 10 690 +6
29OCT26 38.00 P 0.00 0.00 0.00 7.16 -0.21 57 0 5,640 0
29OCT26 39.00 P 0.00 0.00 0.00 8.02 -0.33 55 0 330 0
29OCT26 40.00 P 8.76 8.82 8.76 8.97 -0.49 57 2 6,713 +2
29OCT26 41.00 P 9.20 9.20 9.20 9.94 -0.33 59 4 793 +4
29OCT26 42.00 P 0.00 0.00 0.00 10.89 -0.36 59 0 1,034 0
29OCT26 43.00 P 0.00 0.00 0.00 11.87 -0.36 61 0 1,225 0
29OCT26 44.00 P 0.00 0.00 0.00 12.89 -0.41 67 0 1,307 0
29OCT26 45.00 P 0.00 0.00 0.00 13.88 -0.34 69 0 375 0
29OCT26 46.00 P 0.00 0.00 0.00 14.91 -0.32 75 0 41 0
29OCT26 47.00 P 0.00 0.00 0.00 15.91 -0.32 78 0 182 0
29OCT26 48.00 P 0.00 0.00 0.00 16.88 -0.37 78 0 30 0
29OCT26 49.00 P 0.00 0.00 0.00 17.84 -0.43 77 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 18.89 -0.38 85 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 21.41 -0.34 94 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 23.78 -0.44 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 26.40 -0.36 107 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 28.79 -0.41 94 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 31.38 -0.38 115 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 33.78 -0.45 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 36.32 -0.41 116 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 38.90 -0.34 133 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 42.52 -0.41 204 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 43.86 -0.38 137 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 46.35 -0.39 140 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 48.86 -0.38 146 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 51.37 -0.37 151 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 53.87 -0.37 155 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 56.37 -0.39 159 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 58.87 -0.37 162 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 61.37 -0.37 166 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 63.86 -0.42 167 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 66.38 -0.40 174 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 68.88 -0.39 177 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 71.32 -0.46 169 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 73.82 -0.46 172 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 76.38 -0.37 186 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 78.86 -0.38 186 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 81.38 -0.39 192 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 83.88 -0.40 195 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 19.00 P 0.04 0.04 0.04 0.01 0.00 47 4 4 +4
27NOV26 19.50 P 0.05 0.05 0.05 0.02 0.00 49 8 23 +8
27NOV26 20.00 P 0.00 0.00 0.00 0.03 0.00 49 0 39 0
27NOV26 21.00 P 0.09 0.09 0.08 0.05 -0.01 48 6 18 +6
27NOV26 22.00 P 0.14 0.14 0.14 0.09 -0.01 48 2 106 +2
27NOV26 23.00 P 0.00 0.00 0.00 0.16 -0.01 48 0 119 0
27NOV26 24.00 P 0.26 0.26 0.26 0.25 -0.03 48 1 841 0
27NOV26 25.00 P 0.39 0.42 0.39 0.39 -0.04 48 80 489 +60
27NOV26 26.00 P 0.58 0.60 0.54 0.58 -0.06 48 95 771 +92
27NOV26 27.00 P 0.77 0.82 0.69 0.81 -0.08 48 85 1,078 +82
27NOV26 28.00 P 1.11 1.11 1.11 1.08 -0.11 47 60 1,279 +60
27NOV26 29.00 P 0.00 0.00 0.00 1.43 -0.14 47 0 1,663 0
27NOV26 30.00 P 1.80 1.88 1.73 1.86 -0.16 48 116 2,583 -32
27NOV26 31.00 P 2.13 2.14 2.13 2.34 -0.20 47 21 2,069 +21
27NOV26 32.00 P 2.63 2.66 2.63 2.89 -0.24 47 9 1,940 +9
27NOV26 33.00 P 3.30 3.30 3.30 3.52 -0.22 48 10 777 +10
27NOV26 34.00 P 3.98 4.06 3.98 4.20 -0.26 48 6 517 +6
27NOV26 35.00 P 0.00 0.00 0.00 4.94 -0.28 49 0 286 0
27NOV26 36.00 P 5.70 5.70 5.70 5.77 -0.29 50 10 400 0
27NOV26 37.00 P 0.00 0.00 0.00 6.57 -0.36 51 0 209 0
27NOV26 38.00 P 0.00 0.00 0.00 7.40 -0.39 51 0 489 0
27NOV26 39.00 P 0.00 0.00 0.00 8.41 -0.40 55 0 631 0
27NOV26 40.00 P 0.00 0.00 0.00 9.14 -0.51 51 0 1,788 0
27NOV26 41.00 P 0.00 0.00 0.00 10.06 -0.51 51 0 515 0
27NOV26 42.00 P 0.00 0.00 0.00 10.96 -0.50 50 0 3,963 0
27NOV26 43.00 P 0.00 0.00 0.00 11.90 -0.56 50 0 800 0
27NOV26 44.00 P 0.00 0.00 0.00 12.92 -0.49 54 0 22 0
27NOV26 45.00 P 0.00 0.00 0.00 13.88 -0.49 54 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 14.91 -0.44 59 0 17 0
27NOV26 47.00 P 0.00 0.00 0.00 15.91 -0.43 61 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 16.88 -0.41 62 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 17.84 -0.43 61 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 18.89 -0.38 67 0 11 0
27NOV26 52.50 P 0.00 0.00 0.00 21.41 -0.34 74 0 8 0
27NOV26 55.00 P 0.00 0.00 0.00 23.78 -0.44 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 26.40 -0.36 83 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 28.79 -0.41 75 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 31.38 -0.38 91 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 33.78 -0.45 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 36.32 -0.41 92 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 38.90 -0.34 104 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 42.52 -0.41 155 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 43.86 -0.38 108 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 46.35 -0.39 110 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 48.86 -0.38 114 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 51.37 -0.37 118 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 53.87 -0.37 121 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 56.37 -0.39 124 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 58.87 -0.37 127 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 61.37 -0.37 130 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 63.86 -0.42 132 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 66.38 -0.40 136 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 68.88 -0.39 139 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 71.32 -0.46 134 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 73.82 -0.46 136 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 76.38 -0.37 146 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 78.86 -0.38 147 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 81.38 -0.39 151 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 83.88 -0.40 153 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 38 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 27 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 0.00 48 0 121 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 -0.01 47 0 24 0
30DEC26 20.00 P 0.15 0.15 0.15 0.08 -0.01 47 5 82 -5
30DEC26 21.00 P 0.00 0.00 0.00 0.13 -0.02 47 0 295 0
30DEC26 22.00 P 0.25 0.25 0.25 0.20 -0.04 46 3 42 0
30DEC26 23.00 P 0.00 0.00 0.00 0.31 -0.05 47 0 483 0
30DEC26 24.00 P 0.00 0.00 0.00 0.46 -0.06 47 0 647 0
30DEC26 25.00 P 0.00 0.00 0.00 0.65 -0.08 47 0 994 0
30DEC26 26.00 P 0.81 0.88 0.81 0.89 -0.09 47 91 930 -8
30DEC26 27.00 P 0.00 0.00 0.00 1.16 -0.11 47 0 6,632 0
30DEC26 28.00 P 1.38 1.38 1.30 1.49 -0.12 47 5 451 -5
30DEC26 29.00 P 1.70 1.83 1.70 1.84 -0.17 46 100 1,788 +80
30DEC26 30.00 P 2.05 2.11 2.05 2.31 -0.15 46 26 1,555 -22
30DEC26 31.00 P 2.59 2.82 2.59 2.82 -0.20 47 93 1,567 +1
30DEC26 32.00 P 3.05 3.12 3.05 3.38 -0.23 47 5 1,187 -4
30DEC26 33.00 P 3.63 3.63 3.63 3.99 -0.26 47 1 939 -1
30DEC26 34.00 P 4.73 4.73 4.73 4.66 -0.25 47 30 5,935 0
30DEC26 35.00 P 0.00 0.00 0.00 5.40 -0.24 48 0 7,335 0
30DEC26 36.00 P 0.00 0.00 0.00 6.12 -0.29 48 0 758 0
30DEC26 37.00 P 0.00 0.00 0.00 7.08 -0.21 52 0 3,574 0
30DEC26 38.00 P 0.00 0.00 0.00 7.82 -0.30 51 0 810 0
30DEC26 39.00 P 0.00 0.00 0.00 8.65 -0.29 51 0 548 0
30DEC26 40.00 P 0.00 0.00 0.00 9.46 -0.41 50 0 12,707 0
30DEC26 41.00 P 0.00 0.00 0.00 10.38 -0.41 52 0 3,111 0
30DEC26 42.00 P 0.00 0.00 0.00 11.26 -0.41 51 0 5,907 0
30DEC26 43.00 P 0.00 0.00 0.00 12.15 -0.40 51 0 1,523 0
30DEC26 44.00 P 0.00 0.00 0.00 13.08 -0.48 52 0 952 0
30DEC26 45.00 P 0.00 0.00 0.00 14.06 -0.40 53 0 3,347 0
30DEC26 46.00 P 0.00 0.00 0.00 15.00 -0.40 54 0 3,030 0
30DEC26 47.00 P 0.00 0.00 0.00 15.91 -0.49 52 0 4,736 0
30DEC26 48.00 P 0.00 0.00 0.00 16.88 -0.50 53 0 1,124 0
30DEC26 49.00 P 0.00 0.00 0.00 17.84 -0.49 52 0 214 0
30DEC26 50.00 P 18.72 18.75 18.25 18.89 -0.38 57 86 2,015 +86
30DEC26 52.50 P 0.00 0.00 0.00 21.41 -0.34 63 0 262 0
30DEC26 55.00 P 0.00 0.00 0.00 23.78 -0.44 0 0 187 0
30DEC26 57.50 P 0.00 0.00 0.00 26.40 -0.36 71 0 498 0
30DEC26 60.00 P 0.00 0.00 0.00 28.79 -0.41 65 0 298 0
30DEC26 62.50 P 0.00 0.00 0.00 31.38 -0.38 77 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.78 -0.45 0 0 2,164 0
30DEC26 67.50 P 0.00 0.00 0.00 36.32 -0.41 79 0 76 0
30DEC26 70.00 P 0.00 0.00 0.00 38.90 -0.34 88 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 42.52 -0.41 129 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 43.86 -0.38 92 0 162 0
30DEC26 77.50 P 0.00 0.00 0.00 46.35 -0.39 94 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 48.86 -0.38 97 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 51.37 -0.37 101 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 53.87 -0.37 103 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 56.37 -0.39 106 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 58.87 -0.37 108 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 61.37 -0.37 111 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 63.86 -0.42 112 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 66.38 -0.40 116 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 68.88 -0.39 118 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 71.32 -0.46 115 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 73.82 -0.46 117 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 76.38 -0.37 124 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 78.86 -0.38 125 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 81.38 -0.39 128 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 83.88 -0.40 130 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 86.36 -0.39 130 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 88.84 -0.41 130 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 91.34 -0.41 132 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 93.82 -0.43 132 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 96.32 -0.44 133 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 98.87 -0.38 140 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 101.37 -0.39 142 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 103.86 -0.40 142 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 106.35 -0.37 143 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 108.86 -0.38 145 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 111.38 -0.38 149 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 113.89 -0.37 151 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 116.39 -0.37 152 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 118.89 -0.34 154 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 61 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 56 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 54 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 47 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.06 +0.01 49 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.09 +0.01 48 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.11 0.00 48 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.14 +0.01 48 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.17 +0.01 48 0 0 0
30MAR27 18.50 P 0.30 0.30 0.30 0.21 0.00 48 5 0 -5
30MAR27 19.00 P 0.00 0.00 0.00 0.26 +0.01 48 0 916 0
30MAR27 19.50 P 0.00 0.00 0.00 0.31 +0.01 48 0 4 0
30MAR27 20.00 P 0.00 0.00 0.00 0.37 +0.01 48 0 302 0
30MAR27 21.00 P 0.00 0.00 0.00 0.51 0.00 48 0 683 0
30MAR27 22.00 P 0.69 0.69 0.69 0.67 -0.01 48 50 237 +20
30MAR27 23.00 P 0.84 0.84 0.84 0.89 -0.02 48 50 1,830 +11
30MAR27 24.00 P 0.00 0.00 0.00 1.11 -0.06 47 0 396 0
30MAR27 25.00 P 0.00 0.00 0.00 1.37 -0.07 47 0 261 0
30MAR27 26.00 P 0.00 0.00 0.00 1.68 -0.07 47 0 367 0
30MAR27 27.00 P 1.85 1.85 1.85 2.03 -0.09 47 2 362 +2
30MAR27 28.00 P 0.00 0.00 0.00 2.42 -0.10 47 0 498 0
30MAR27 29.00 P 0.00 0.00 0.00 2.86 -0.14 47 0 3,236 0
30MAR27 30.00 P 0.00 0.00 0.00 3.34 -0.15 47 0 4,626 0
30MAR27 31.00 P 3.80 3.85 3.80 3.85 -0.19 47 22 10,140 -22
30MAR27 32.00 P 0.00 0.00 0.00 4.43 -0.19 47 0 424 0
30MAR27 33.00 P 0.00 0.00 0.00 5.04 -0.19 47 0 452 0
30MAR27 34.00 P 0.00 0.00 0.00 5.66 -0.23 47 0 280 0
30MAR27 35.00 P 0.00 0.00 0.00 6.30 -0.28 47 0 1,405 0
30MAR27 36.00 P 0.00 0.00 0.00 6.98 -0.39 46 0 433 0
30MAR27 37.00 P 0.00 0.00 0.00 7.72 -0.41 47 0 405 0
30MAR27 38.00 P 0.00 0.00 0.00 8.49 -0.42 47 0 280 0
30MAR27 39.00 P 0.00 0.00 0.00 9.28 -0.43 47 0 487 0
30MAR27 40.00 P 0.00 0.00 0.00 10.08 -0.42 47 0 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 11.03 -0.34 49 0 942 0
30MAR27 42.00 P 0.00 0.00 0.00 11.75 -0.48 47 0 592 0
30MAR27 43.00 P 0.00 0.00 0.00 12.62 -0.48 48 0 319 0
30MAR27 44.00 P 0.00 0.00 0.00 13.49 -0.50 48 0 439 0
30MAR27 45.00 P 0.00 0.00 0.00 14.35 -0.53 47 0 6,235 0
30MAR27 46.00 P 0.00 0.00 0.00 15.25 -0.54 47 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 16.16 -0.55 47 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 17.24 -0.38 51 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 18.20 -0.33 52 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 19.13 -0.41 52 0 676 0
30MAR27 52.50 P 0.00 0.00 0.00 21.47 -0.40 51 0 150 0
30MAR27 55.00 P 0.00 0.00 0.00 23.96 -0.41 54 0 1,536 0
30MAR27 57.50 P 0.00 0.00 0.00 26.40 -0.42 55 0 1,415 0
30MAR27 60.00 P 0.00 0.00 0.00 28.89 -0.34 58 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 31.38 -0.38 61 0 10 0
30MAR27 65.00 P 0.00 0.00 0.00 33.78 -0.45 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 36.32 -0.41 63 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 38.90 -0.34 70 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 42.52 -0.41 98 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 43.86 -0.38 72 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 46.35 -0.39 74 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 48.86 -0.38 77 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 51.37 -0.37 79 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 53.87 -0.37 81 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 56.37 -0.39 83 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 58.87 -0.37 85 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 61.37 -0.37 87 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 63.86 -0.42 88 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 66.38 -0.40 91 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 68.88 -0.39 93 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 71.32 -0.46 91 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 73.82 -0.46 93 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 76.38 -0.37 98 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 78.86 -0.38 98 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 81.38 -0.39 101 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 83.88 -0.40 102 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 35 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 -0.02 44 0 150 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 99 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 -0.02 46 0 50 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 -0.03 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.05 -0.04 46 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.07 -0.04 46 0 42 0
29JUN27 14.50 P 0.00 0.00 0.00 0.09 -0.05 46 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.11 -0.06 46 0 74 0
29JUN27 15.50 P 0.00 0.00 0.00 0.14 -0.06 46 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.17 -0.08 46 0 40 0
29JUN27 16.50 P 0.00 0.00 0.00 0.21 -0.08 46 0 307 0
29JUN27 17.00 P 0.00 0.00 0.00 0.26 -0.08 46 0 165 0
29JUN27 17.50 P 0.00 0.00 0.00 0.30 -0.11 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.37 -0.10 46 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.43 -0.11 46 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 0.50 -0.13 46 0 260 0
29JUN27 19.50 P 0.00 0.00 0.00 0.59 -0.13 47 0 653 0
29JUN27 20.00 P 0.00 0.00 0.00 0.68 -0.13 47 0 322 0
29JUN27 21.00 P 0.00 0.00 0.00 0.88 -0.15 47 0 113 0
29JUN27 22.00 P 0.00 0.00 0.00 1.12 -0.13 47 0 238 0
29JUN27 23.00 P 1.38 1.38 1.38 1.40 -0.15 47 3 145 +3
29JUN27 24.00 P 0.00 0.00 0.00 1.71 -0.09 47 0 22 0
29JUN27 25.00 P 1.94 2.06 1.94 2.06 -0.08 47 2 198 0
29JUN27 26.00 P 0.00 0.00 0.00 2.42 -0.09 47 0 89 0
29JUN27 27.00 P 0.00 0.00 0.00 2.82 -0.11 47 0 221 0
29JUN27 28.00 P 0.00 0.00 0.00 3.24 -0.14 47 0 77 0
29JUN27 29.00 P 0.00 0.00 0.00 3.74 -0.16 47 0 434 0
29JUN27 30.00 P 0.00 0.00 0.00 4.25 -0.13 47 0 347 0
29JUN27 31.00 P 0.00 0.00 0.00 4.79 -0.15 47 0 742 0
29JUN27 32.00 P 5.33 5.33 5.33 5.37 -0.09 47 45 456 +45
29JUN27 33.00 P 0.00 0.00 0.00 5.98 -0.12 48 0 3,686 0
29JUN27 34.00 P 0.00 0.00 0.00 6.57 -0.18 47 0 3,418 0
29JUN27 35.00 P 0.00 0.00 0.00 7.21 -0.25 47 0 801 0
29JUN27 36.00 P 0.00 0.00 0.00 7.85 -0.37 47 0 157 0
29JUN27 37.00 P 0.00 0.00 0.00 8.58 -0.36 47 0 340 0
29JUN27 38.00 P 9.47 9.50 9.47 9.50 -0.18 49 30 278 +15
29JUN27 39.00 P 0.00 0.00 0.00 10.08 -0.38 47 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 10.84 -0.41 48 0 305 0
29JUN27 41.00 P 0.00 0.00 0.00 11.63 -0.42 48 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 12.44 -0.44 48 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 13.26 -0.46 48 0 1,606 0
29JUN27 44.00 P 0.00 0.00 0.00 14.10 -0.46 48 0 214 0
29JUN27 45.00 P 0.00 0.00 0.00 14.95 -0.46 48 0 162 0
29JUN27 46.00 P 0.00 0.00 0.00 15.81 -0.47 48 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 16.67 -0.49 48 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 17.55 -0.50 48 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 18.44 -0.51 48 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 19.34 -0.51 48 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 21.61 -0.54 47 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 24.08 -0.44 50 0 33 0
29JUN27 57.50 P 0.00 0.00 0.00 26.40 -0.50 48 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 28.94 -0.36 52 0 55 0
29JUN27 62.50 P 0.00 0.00 0.00 31.46 -0.45 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 33.90 -0.46 56 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 36.35 -0.46 57 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 38.90 -0.37 61 0 6 0
29JUN27 72.50 P 0.00 0.00 0.00 42.52 -0.41 84 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 43.86 -0.38 63 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 46.35 -0.39 65 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 48.86 -0.38 67 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 51.37 -0.37 70 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 53.87 -0.37 72 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 56.37 -0.39 73 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 58.87 -0.37 75 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 61.37 -0.37 77 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 63.86 -0.42 78 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 66.38 -0.40 80 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 68.88 -0.39 82 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 71.32 -0.46 80 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 73.82 -0.46 81 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 76.38 -0.37 86 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 78.86 -0.38 86 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 81.38 -0.39 89 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 83.88 -0.40 90 0 0 0
29SEP27 10.00 P 0.07 0.12 0.07 0.02 +0.01 47 150 576 +150
29SEP27 10.50 P 0.14 0.14 0.09 0.03 +0.02 47 135 220 +135
29SEP27 11.00 P 0.16 0.16 0.12 0.04 +0.02 47 45 45 +45
29SEP27 11.50 P 0.00 0.00 0.00 0.06 +0.03 48 0 577 0
29SEP27 12.00 P 0.00 0.00 0.00 0.07 +0.03 47 0 45 0
29SEP27 12.50 P 0.00 0.00 0.00 0.10 +0.05 48 0 60 0
29SEP27 13.00 P 0.00 0.00 0.00 0.12 +0.05 48 0 30 0
29SEP27 13.50 P 0.00 0.00 0.00 0.15 +0.06 48 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.18 +0.06 48 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 0.22 +0.07 48 0 30 0
29SEP27 15.00 P 0.00 0.00 0.00 0.27 +0.09 48 0 75 0
29SEP27 15.50 P 0.00 0.00 0.00 0.31 +0.08 47 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.37 +0.09 48 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.44 +0.11 48 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.50 +0.10 48 0 60 0
29SEP27 17.50 P 0.00 0.00 0.00 0.58 +0.11 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.67 +0.11 48 0 180 0
29SEP27 18.50 P 0.00 0.00 0.00 0.76 +0.12 48 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.85 +0.12 48 0 5 0
29SEP27 19.50 P 0.00 0.00 0.00 0.97 +0.11 48 0 4 0
29SEP27 20.00 P 0.00 0.00 0.00 1.08 +0.13 48 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 1.32 +0.09 48 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.66 +0.11 48 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 1.96 +0.09 48 0 1 0
29SEP27 24.00 P 0.00 0.00 0.00 2.28 +0.01 48 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 2.65 -0.02 48 0 96 0
29SEP27 26.00 P 0.00 0.00 0.00 3.05 -0.08 48 0 4,505 0
29SEP27 27.00 P 0.00 0.00 0.00 3.48 -0.10 48 0 161 0
29SEP27 28.00 P 0.00 0.00 0.00 3.95 -0.11 48 0 126 0
29SEP27 29.00 P 0.00 0.00 0.00 4.45 -0.12 48 0 682 0
29SEP27 30.00 P 0.00 0.00 0.00 4.98 -0.09 48 0 1,972 0
29SEP27 31.00 P 0.00 0.00 0.00 5.53 -0.04 48 0 540 0
29SEP27 32.00 P 0.00 0.00 0.00 6.12 -0.18 48 0 103 0
29SEP27 33.00 P 6.67 6.67 6.67 6.73 -0.12 48 15 226 +15
29SEP27 34.00 P 0.00 0.00 0.00 7.34 -0.16 48 0 27 0
29SEP27 35.00 P 0.00 0.00 0.00 7.97 -0.20 48 0 95 0
29SEP27 36.00 P 0.00 0.00 0.00 8.60 -0.29 47 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.25 -0.35 47 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 9.98 -0.35 47 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 10.72 -0.37 47 0 2 0
29SEP27 40.00 P 0.00 0.00 0.00 11.48 -0.36 47 0 10 0
29SEP27 41.00 P 0.00 0.00 0.00 12.25 -0.40 47 0 17 0
29SEP27 42.00 P 0.00 0.00 0.00 13.03 -0.41 47 0 2 0
29SEP27 43.00 P 0.00 0.00 0.00 13.84 -0.45 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.65 -0.47 48 0 4 0
29SEP27 45.00 P 0.00 0.00 0.00 15.48 -0.45 48 0 39 0
29SEP27 46.00 P 0.00 0.00 0.00 16.33 -0.46 48 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 17.16 -0.48 48 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 18.05 -0.30 48 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 18.90 -0.32 48 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 19.78 -0.31 48 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 22.02 -0.33 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 24.29 -0.34 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 26.62 -0.35 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 28.99 -0.36 48 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 31.46 -0.45 50 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 33.90 -0.46 51 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 36.35 -0.46 51 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 38.90 -0.37 55 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 42.52 -0.41 74 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 43.86 -0.38 58 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 46.35 -0.39 59 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 48.86 -0.38 61 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 51.37 -0.37 63 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 53.87 -0.37 65 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 56.37 -0.39 66 0 0 0
TOTAL PUT 4,541 292,028 +1,946
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$ 362.800
25SEP26 277.50 C 0.00 0.00 0.00 85.37 -5.81 83 0 0 0
25SEP26 280.00 C 0.00 0.00 0.00 82.88 -5.80 95 0 0 0
25SEP26 282.50 C 0.00 0.00 0.00 80.37 -5.82 0 0 0 0
25SEP26 285.00 C 0.00 0.00 0.00 78.69 -5.01 156 0 0 0
25SEP26 287.50 C 0.00 0.00 0.00 76.34 -4.86 156 0 0 0
25SEP26 290.00 C 0.00 0.00 0.00 72.87 -5.83 0 0 0 0
25SEP26 292.50 C 0.00 0.00 0.00 70.37 -5.83 0 0 0 0
25SEP26 295.00 C 0.00 0.00 0.00 67.99 -5.71 100 0 0 0
25SEP26 297.50 C 0.00 0.00 0.00 66.36 -4.85 138 0 0 0
25SEP26 300.00 C 0.00 0.00 0.00 63.85 -4.86 133 0 0 0
25SEP26 305.00 C 0.00 0.00 0.00 57.88 -5.85 61 0 0 0
25SEP26 310.00 C 0.00 0.00 0.00 52.90 -5.86 65 0 0 0
25SEP26 315.00 C 0.00 0.00 0.00 47.93 -5.89 64 0 0 0
25SEP26 320.00 C 0.00 0.00 0.00 42.99 -5.93 64 0 0 0
25SEP26 325.00 C 0.00 0.00 0.00 38.12 -5.96 64 0 0 0
25SEP26 330.00 C 0.00 0.00 0.00 33.33 -6.01 64 0 0 0
25SEP26 335.00 C 0.00 0.00 0.00 28.70 -6.04 64 0 0 0
25SEP26 340.00 C 0.00 0.00 0.00 24.27 -6.04 64 0 0 0
25SEP26 345.00 C 0.00 0.00 0.00 19.91 -6.19 62 0 0 0
25SEP26 350.00 C 0.00 0.00 0.00 15.84 -6.33 60 0 0 0
25SEP26 355.00 C 0.00 0.00 0.00 12.55 -5.80 61 0 1 0
25SEP26 360.00 C 0.00 0.00 0.00 9.69 -5.21 62 0 4 0
25SEP26 365.00 C 7.90 8.80 7.90 7.29 -4.71 63 4 19 +1
25SEP26 370.00 C 0.00 0.00 0.00 5.33 -4.23 63 0 15 0
25SEP26 375.00 C 0.00 0.00 0.00 3.79 -3.68 63 0 10 0
25SEP26 380.00 C 0.00 0.00 0.00 2.61 -3.13 63 0 15 0
25SEP26 385.00 C 2.30 2.30 1.50 1.75 -2.58 64 59 35 +4
25SEP26 390.00 C 0.00 0.00 0.00 1.14 -2.07 64 0 9 0
25SEP26 395.00 C 0.00 0.00 0.00 0.76 -1.57 65 0 1 0
25SEP26 400.00 C 0.00 0.00 0.00 0.47 -1.19 65 0 83 0
25SEP26 405.00 C 0.00 0.00 0.00 0.28 -0.96 65 0 19 0
25SEP26 410.00 C 0.00 0.00 0.00 0.16 -0.69 65 0 15 0
25SEP26 415.00 C 0.00 0.00 0.00 0.09 -0.48 65 0 30 0
25SEP26 420.00 C 0.00 0.00 0.00 0.05 -0.33 65 0 21 0
25SEP26 425.00 C 0.00 0.00 0.00 0.03 -0.22 65 0 15 0
25SEP26 430.00 C 0.00 0.00 0.00 0.02 -0.14 67 0 0 0
25SEP26 435.00 C 0.00 0.00 0.00 0.01 -0.09 67 0 0 0
25SEP26 440.00 C 0.00 0.00 0.00 0.01 -0.06 70 0 0 0
25SEP26 445.00 C 0.00 0.00 0.00 0.01 -0.03 74 0 0 0
25SEP26 450.00 C 0.00 0.00 0.00 0.01 -0.02 78 0 0 0
25SEP26 455.00 C 0.00 0.00 0.00 0.01 -0.01 82 0 0 0
25SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 117.87 -8.25 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 112.94 -8.19 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 108.13 -8.04 111 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 102.95 -8.22 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 98.75 -7.39 126 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 92.96 -8.17 64 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 88.79 -7.34 115 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 83.75 -7.37 107 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 78.69 -7.44 100 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 73.76 -7.41 95 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 68.74 -7.32 89 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 63.85 -7.10 85 0 2 0
29SEP26 310.00 C 0.00 0.00 0.00 53.24 -7.60 58 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 43.69 -7.27 58 0 20 0
29SEP26 330.00 C 0.00 0.00 0.00 34.62 -5.67 58 0 32 0
29SEP26 340.00 C 0.00 0.00 0.00 26.34 -5.43 58 0 52 0
29SEP26 350.00 C 0.00 0.00 0.00 19.13 -5.01 58 0 53 0
29SEP26 360.00 C 12.84 12.84 12.84 12.81 -5.29 56 120 158 +4
29SEP26 370.00 C 8.88 8.89 8.88 8.38 -3.57 57 15 161 +2
29SEP26 380.00 C 5.30 5.75 5.28 5.18 -2.89 57 55 154 -15
29SEP26 390.00 C 2.83 2.83 2.83 3.02 -2.15 57 30 130 +30
29SEP26 400.00 C 2.00 2.00 1.89 1.67 -1.59 57 31 138 +30
29SEP26 410.00 C 1.27 1.27 1.27 0.92 -1.01 58 15 271 0
29SEP26 420.00 C 0.00 0.00 0.00 0.46 -0.62 58 0 231 0
29SEP26 430.00 C 0.00 0.00 0.00 0.21 -0.37 58 0 110 0
29SEP26 440.00 C 0.00 0.00 0.00 0.10 -0.20 58 0 123 0
29SEP26 450.00 C 0.00 0.00 0.00 0.04 -0.11 58 0 211 0
29SEP26 460.00 C 0.00 0.00 0.00 0.02 -0.05 59 0 167 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 245 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 65 0 110 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29SEP26 500.00 C 0.13 0.13 0.13 0.01 0.00 73 1 407 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 77 0 349 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 81 0 281 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 85 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 89 0 109 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 93 0 878 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 96 0 229 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 100 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 104 0 217 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 107 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 110 0 914 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 117 0 96 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 120 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 123 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 126 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 129 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 132 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 135 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 138 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 141 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 143 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 146 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 149 0 22 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 151 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 154 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 157 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 159 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 162 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 164 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 166 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 169 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 178 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 185 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 187 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 189 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 191 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 197 0 64 0
02OCT26 285.00 C 0.00 0.00 0.00 78.69 - 82 0 0 -
02OCT26 287.50 C 0.00 0.00 0.00 76.34 - 82 0 0 -
02OCT26 290.00 C 0.00 0.00 0.00 73.76 - 78 0 0 -
02OCT26 292.50 C 0.00 0.00 0.00 71.04 -6.47 71 0 0 0
02OCT26 295.00 C 0.00 0.00 0.00 68.74 -7.32 73 0 0 0
02OCT26 297.50 C 0.00 0.00 0.00 66.36 -6.18 72 0 0 0
02OCT26 300.00 C 0.00 0.00 0.00 63.85 -7.10 70 0 0 0
02OCT26 305.00 C 0.00 0.00 0.00 58.49 -6.64 58 0 0 0
02OCT26 310.00 C 0.00 0.00 0.00 53.73 -7.66 58 0 0 0
02OCT26 315.00 C 0.00 0.00 0.00 49.06 -5.87 58 0 0 0
02OCT26 320.00 C 0.00 0.00 0.00 44.51 -6.45 58 0 0 0
02OCT26 325.00 C 0.00 0.00 0.00 40.10 -5.81 58 0 0 0
02OCT26 330.00 C 0.00 0.00 0.00 35.87 -5.75 58 0 0 0
02OCT26 335.00 C 0.00 0.00 0.00 31.84 -5.65 58 0 0 0
02OCT26 340.00 C 0.00 0.00 0.00 28.03 -5.54 58 0 0 0
02OCT26 345.00 C 0.00 0.00 0.00 24.48 -5.37 58 0 0 0
02OCT26 350.00 C 0.00 0.00 0.00 20.55 -5.82 55 0 0 0
02OCT26 355.00 C 17.78 17.83 16.43 17.63 -4.81 55 11 7 +7
02OCT26 360.00 C 0.00 0.00 0.00 14.99 -4.55 56 0 0 0
02OCT26 365.00 C 0.00 0.00 0.00 12.63 -4.27 56 0 0 0
02OCT26 370.00 C 0.00 0.00 0.00 10.54 -3.97 56 0 0 0
02OCT26 375.00 C 8.13 8.13 8.13 8.71 -3.65 56 3 8 0
02OCT26 380.00 C 0.00 0.00 0.00 7.13 -3.32 57 0 0 0
02OCT26 385.00 C 5.72 5.72 5.72 5.79 -2.99 57 4 4 +4
02OCT26 390.00 C 4.66 4.66 4.66 4.65 -2.66 57 3 3 +3
02OCT26 395.00 C 0.00 0.00 0.00 3.70 -2.35 57 0 3 0
02OCT26 400.00 C 0.00 0.00 0.00 2.92 -2.05 57 0 3 0
02OCT26 405.00 C 0.00 0.00 0.00 2.28 -1.77 57 0 0 0
02OCT26 410.00 C 0.00 0.00 0.00 1.77 -1.51 57 0 0 0
02OCT26 415.00 C 0.00 0.00 0.00 1.43 -1.20 58 0 0 0
02OCT26 420.00 C 0.00 0.00 0.00 1.10 -1.07 58 0 0 0
02OCT26 425.00 C 0.00 0.00 0.00 0.83 -0.88 58 0 0 0
02OCT26 430.00 C 0.00 0.00 0.00 0.62 -0.77 58 0 0 0
02OCT26 435.00 C 0.00 0.00 0.00 0.46 -0.63 58 0 0 0
02OCT26 440.00 C 0.00 0.00 0.00 0.34 -0.51 58 0 0 0
02OCT26 445.00 C 0.00 0.00 0.00 0.25 -0.40 58 0 0 0
02OCT26 450.00 C 0.00 0.00 0.00 0.18 -0.32 58 0 0 0
02OCT26 455.00 C 0.00 0.00 0.00 0.13 -0.25 58 0 0 0
02OCT26 460.00 C 0.00 0.00 0.00 0.09 -0.20 58 0 0 0
02OCT26 465.00 C 0.00 0.00 0.00 0.06 -0.15 57 0 0 0
02OCT26 470.00 C 0.00 0.00 0.00 0.04 -0.12 57 0 0 0
02OCT26 475.00 C 0.00 0.00 0.00 0.03 -0.09 57 0 0 0
02OCT26 480.00 C 0.00 0.00 0.00 0.02 -0.07 57 0 0 0
02OCT26 485.00 C 0.00 0.00 0.00 0.01 -0.05 56 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 117.87 -8.25 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 112.94 -8.19 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 108.13 -8.04 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 102.99 -8.18 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 98.75 -7.39 42 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 93.13 -8.00 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 88.98 -7.15 43 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 84.35 -7.04 46 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 79.76 -6.84 47 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 75.04 -6.13 46 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 71.48 -4.77 52 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 67.32 -7.09 53 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 61.10 -5.24 60 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 53.70 -5.05 60 0 24 0
29OCT26 330.00 C 0.00 0.00 0.00 46.84 -3.28 60 0 38 0
29OCT26 340.00 C 0.00 0.00 0.00 40.56 -4.57 60 0 15 0
29OCT26 350.00 C 0.00 0.00 0.00 33.82 -5.33 58 0 108 0
29OCT26 360.00 C 0.00 0.00 0.00 28.86 -3.87 58 0 115 0
29OCT26 370.00 C 22.50 22.50 22.50 24.46 -3.56 59 3 75 -3
29OCT26 380.00 C 0.00 0.00 0.00 20.58 -3.26 59 0 51 0
29OCT26 390.00 C 15.30 15.30 15.30 17.21 -2.95 59 1 98 +1
29OCT26 400.00 C 0.00 0.00 0.00 14.29 -2.65 59 0 133 0
29OCT26 410.00 C 0.00 0.00 0.00 11.80 -2.35 59 0 112 0
29OCT26 420.00 C 9.15 9.16 9.15 9.68 -2.08 59 18 106 +3
29OCT26 430.00 C 0.00 0.00 0.00 7.90 -1.82 59 0 58 0
29OCT26 440.00 C 0.00 0.00 0.00 6.41 -1.58 60 0 68 0
29OCT26 450.00 C 0.00 0.00 0.00 5.18 -1.36 60 0 100 0
29OCT26 460.00 C 0.00 0.00 0.00 4.16 -1.17 60 0 67 0
29OCT26 470.00 C 0.00 0.00 0.00 3.33 -1.18 60 0 26 0
29OCT26 480.00 C 0.00 0.00 0.00 2.68 -0.96 60 0 68 0
29OCT26 490.00 C 0.00 0.00 0.00 2.23 -0.75 61 0 3 0
29OCT26 500.00 C 0.00 0.00 0.00 1.76 -0.63 61 0 155 0
27NOV26 250.00 C 0.00 0.00 0.00 113.28 -7.85 0 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 108.58 -7.59 0 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 104.23 -6.94 30 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 100.06 -7.39 45 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 95.90 -5.53 49 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 91.80 -5.29 52 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 87.88 -5.19 54 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 83.96 -5.19 55 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 80.14 -5.09 56 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 76.51 -4.99 58 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 72.87 -4.99 58 0 6 0
27NOV26 310.00 C 0.00 0.00 0.00 66.04 -4.74 59 0 22 0
27NOV26 320.00 C 56.15 56.15 56.15 61.33 -2.83 64 15 40 -8
27NOV26 330.00 C 0.00 0.00 0.00 55.24 -4.56 64 0 30 0
27NOV26 340.00 C 0.00 0.00 0.00 49.47 -4.25 64 0 30 0
27NOV26 350.00 C 0.00 0.00 0.00 44.17 -4.18 64 0 15 0
27NOV26 360.00 C 0.00 0.00 0.00 38.19 -3.63 62 0 94 0
27NOV26 370.00 C 0.00 0.00 0.00 33.81 -3.64 62 0 361 0
27NOV26 380.00 C 0.00 0.00 0.00 30.01 -3.19 62 0 111 0
27NOV26 390.00 C 0.00 0.00 0.00 26.39 -3.19 63 0 150 0
27NOV26 400.00 C 0.00 0.00 0.00 23.31 -2.73 63 0 81 0
27NOV26 410.00 C 0.00 0.00 0.00 20.40 -2.74 63 0 45 0
27NOV26 420.00 C 15.60 15.60 15.60 17.92 -2.31 63 50 74 0
27NOV26 430.00 C 0.00 0.00 0.00 15.65 -2.27 63 0 50 0
27NOV26 440.00 C 0.00 0.00 0.00 13.63 -2.02 63 0 60 0
27NOV26 450.00 C 0.00 0.00 0.00 11.91 -1.84 63 0 80 0
27NOV26 460.00 C 0.00 0.00 0.00 10.24 -1.79 63 0 59 0
27NOV26 470.00 C 0.00 0.00 0.00 8.98 -1.44 63 0 81 0
27NOV26 480.00 C 0.00 0.00 0.00 7.72 -1.44 63 0 36 0
27NOV26 490.00 C 0.00 0.00 0.00 6.69 -1.21 63 0 39 0
27NOV26 500.00 C 0.00 0.00 0.00 5.80 -1.10 63 0 19 0
30DEC26 245.00 C 119.68 119.68 119.68 118.25 -8.59 0 13 13 +13
30DEC26 250.00 C 0.00 0.00 0.00 113.53 -7.60 0 0 0 0
30DEC26 255.00 C 109.47 109.47 109.28 109.30 -6.87 37 31 31 +31
30DEC26 260.00 C 104.55 104.55 104.55 105.06 -6.11 46 13 272 +13
30DEC26 265.00 C 100.30 100.90 100.28 100.98 -6.59 50 45 243 +45
30DEC26 270.00 C 97.26 97.26 97.26 97.00 -5.13 53 14 64 +14
30DEC26 275.00 C 0.00 0.00 0.00 93.03 -5.08 54 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 89.16 -5.08 55 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 85.51 -4.88 57 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 81.86 -4.78 58 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 78.26 -4.84 58 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 74.86 -4.71 59 0 50 0
30DEC26 310.00 C 65.01 65.01 65.01 68.32 -4.49 60 3 36 +3
30DEC26 320.00 C 0.00 0.00 0.00 64.11 -2.41 64 0 17 0
30DEC26 330.00 C 0.00 0.00 0.00 58.26 -2.34 64 0 21 0
30DEC26 340.00 C 0.00 0.00 0.00 52.84 -2.31 64 0 87 0
30DEC26 350.00 C 0.00 0.00 0.00 46.39 -3.60 62 0 106 0
30DEC26 360.00 C 0.00 0.00 0.00 41.98 -3.43 62 0 142 0
30DEC26 370.00 C 0.00 0.00 0.00 37.78 -3.19 62 0 121 0
30DEC26 380.00 C 0.00 0.00 0.00 34.19 -2.95 62 0 60 0
30DEC26 390.00 C 0.00 0.00 0.00 30.61 -2.87 63 0 50 0
30DEC26 400.00 C 0.00 0.00 0.00 27.67 -2.48 63 0 128 0
30DEC26 410.00 C 0.00 0.00 0.00 24.85 -2.36 63 0 76 0
30DEC26 420.00 C 19.00 19.00 19.00 22.19 -2.29 63 1 111 0
30DEC26 430.00 C 0.00 0.00 0.00 20.05 -1.95 63 0 172 0
30DEC26 440.00 C 0.00 0.00 0.00 17.91 -1.92 63 0 551 0
30DEC26 450.00 C 0.00 0.00 0.00 16.01 -1.76 63 0 208 0
30DEC26 460.00 C 0.00 0.00 0.00 14.43 -1.49 63 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 12.88 -1.49 63 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 11.46 -1.38 63 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 10.34 -1.11 63 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 9.25 -1.11 63 0 150 0
30DEC26 510.00 C 0.00 0.00 0.00 8.18 -1.09 63 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 7.37 -0.81 63 0 32 0
30DEC26 530.00 C 0.00 0.00 0.00 6.82 -0.61 64 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 6.06 -0.83 64 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 5.38 -0.73 64 0 47 0
30DEC26 560.00 C 0.00 0.00 0.00 4.86 -0.59 64 0 16 0
30DEC26 570.00 C 0.00 0.00 0.00 4.35 -0.58 64 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 3.84 -0.58 64 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 3.43 -0.48 64 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 3.10 -0.40 64 0 111 0
30DEC26 610.00 C 0.00 0.00 0.00 2.77 -0.40 64 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 2.44 -0.39 64 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 2.17 -0.34 64 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 1.97 -0.26 64 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 1.76 -0.27 64 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 1.56 -0.26 64 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 1.37 -0.25 64 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 1.25 -0.16 64 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 1.12 -0.17 64 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 1.00 -0.17 64 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 0.88 -0.16 64 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 0.78 -0.14 64 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 0.71 -0.10 64 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 0.64 -0.10 64 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 0.57 -0.10 64 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 0.50 -0.10 64 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 0.44 -0.09 64 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 0.40 -0.07 64 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 0.36 -0.07 64 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 0.33 -0.06 64 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.29 -0.06 64 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.25 -0.06 64 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.23 -0.04 64 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.21 -0.03 64 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.19 -0.03 64 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.17 -0.03 64 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.14 -0.04 64 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.13 -0.03 64 0 45 0
30DEC26 890.00 C 0.00 0.00 0.00 0.12 -0.02 64 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.11 -0.02 64 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.10 -0.02 64 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.09 -0.01 64 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.07 -0.02 64 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.06 -0.02 63 0 23 0
30MAR27 245.00 C 0.00 0.00 0.00 120.99 -5.85 51 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 117.09 -5.01 53 0 17 0
30MAR27 255.00 C 0.00 0.00 0.00 113.21 -5.11 55 0 17 0
30MAR27 260.00 C 0.00 0.00 0.00 109.55 -5.00 56 0 59 0
30MAR27 265.00 C 0.00 0.00 0.00 106.08 -4.73 57 0 33 0
30MAR27 270.00 C 0.00 0.00 0.00 102.60 -4.68 58 0 29 0
30MAR27 275.00 C 0.00 0.00 0.00 99.21 -4.72 58 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 95.95 -4.62 59 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 92.71 -4.51 59 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 89.71 -4.23 59 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 86.77 -4.28 60 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 83.97 -4.19 60 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 78.35 -4.04 60 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 73.37 -3.71 61 0 91 0
30MAR27 330.00 C 0.00 0.00 0.00 68.66 -3.58 61 0 166 0
30MAR27 340.00 C 0.00 0.00 0.00 63.97 -3.61 61 0 131 0
30MAR27 350.00 C 0.00 0.00 0.00 60.00 -3.13 61 0 112 0
30MAR27 360.00 C 0.00 0.00 0.00 56.16 -3.08 62 0 117 0
30MAR27 370.00 C 0.00 0.00 0.00 52.40 -3.06 62 0 623 0
30MAR27 380.00 C 0.00 0.00 0.00 49.02 -2.66 62 0 358 0
30MAR27 390.00 C 0.00 0.00 0.00 45.96 -2.59 62 0 285 0
30MAR27 400.00 C 0.00 0.00 0.00 42.97 -2.56 62 0 275 0
30MAR27 410.00 C 0.00 0.00 0.00 39.98 -2.53 62 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 37.55 -2.11 62 0 15 0
30MAR27 430.00 C 0.00 0.00 0.00 35.21 -2.10 62 0 18 0
30MAR27 440.00 C 0.00 0.00 0.00 32.88 -3.16 62 0 121 0
30MAR27 450.00 C 0.00 0.00 0.00 30.54 -2.08 62 0 32 0
30MAR27 460.00 C 0.00 0.00 0.00 28.74 -1.67 62 0 48 0
30MAR27 470.00 C 0.00 0.00 0.00 27.80 -0.83 63 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 25.97 -0.88 63 0 30 0
30MAR27 490.00 C 17.90 17.90 17.90 24.14 -1.72 63 1 3 0
30MAR27 500.00 C 0.00 0.00 0.00 22.61 -1.42 63 0 20 0
30MAR27 510.00 C 0.00 0.00 0.00 21.26 -1.34 63 0 34 0
30MAR27 520.00 C 0.00 0.00 0.00 19.32 -1.93 63 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 18.57 -1.33 63 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 17.23 -1.33 63 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 16.21 -1.00 63 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 14.79 -1.46 63 0 9 0
30MAR27 570.00 C 0.00 0.00 0.00 13.86 -1.43 63 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 12.93 -1.40 63 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 12.00 -1.37 63 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 11.25 -1.16 63 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 10.60 -1.07 63 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 10.27 -0.73 63 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 9.61 -0.73 63 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 8.95 -0.73 63 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 8.29 -0.72 63 0 15 0
30MAR27 660.00 C 0.00 0.00 0.00 7.82 -0.53 63 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 7.38 -0.52 63 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 6.94 -0.52 63 0 15 0
30MAR27 690.00 C 0.00 0.00 0.00 6.50 -0.51 63 0 15 0
30MAR27 700.00 C 0.00 0.00 0.00 6.06 -0.51 63 0 15 0
30MAR27 710.00 C 0.00 0.00 0.00 5.62 -0.51 63 0 15 0
30MAR27 720.00 C 0.00 0.00 0.00 5.27 -0.42 63 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 4.99 -0.35 63 0 31 0
30MAR27 740.00 C 0.00 0.00 0.00 4.70 -0.36 63 0 15 0
30MAR27 750.00 C 0.00 0.00 0.00 4.42 -0.35 63 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 4.14 -0.35 63 0 45 0
30MAR27 770.00 C 0.00 0.00 0.00 3.85 -0.35 63 0 24 0
30MAR27 780.00 C 0.00 0.00 0.00 3.57 -0.35 63 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 3.37 -0.27 63 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 3.19 -0.23 63 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 3.01 -0.24 63 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 127.10 -4.56 58 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 123.97 -4.35 59 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 120.85 -4.34 60 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 117.72 -4.34 60 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 114.63 -4.30 60 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 111.66 -4.21 61 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 108.90 -3.99 61 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 106.26 -3.87 61 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 103.62 -3.86 61 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 101.06 -3.78 62 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 98.53 -3.76 62 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 95.99 -3.76 62 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 91.28 -3.39 62 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 87.03 -3.31 62 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 82.79 -3.30 63 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 78.56 -3.28 63 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 74.94 -2.84 63 0 51 0
29JUN27 360.00 C 0.00 0.00 0.00 71.47 -2.83 63 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 68.00 -2.82 63 0 15 0
29JUN27 380.00 C 0.00 0.00 0.00 64.55 -2.80 63 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 61.53 -2.38 63 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 58.76 -2.37 63 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 55.99 -2.36 64 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 53.22 -2.35 64 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 50.45 -2.34 64 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 48.28 -1.93 64 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 46.12 -1.93 64 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 43.97 -1.92 64 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 41.81 -1.91 64 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 39.65 -1.91 64 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 37.90 -1.53 64 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 36.27 -1.52 64 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 34.64 -1.52 64 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 33.01 -1.51 64 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 31.38 -1.51 64 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 29.75 -1.50 64 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 28.52 -1.16 64 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 27.32 -1.17 64 0 28 0
29JUN27 570.00 C 0.00 0.00 0.00 26.13 -1.16 64 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 25.71 -0.38 65 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 24.48 -0.42 65 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 23.25 -0.45 65 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 22.14 -0.36 65 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 21.27 -0.22 65 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 20.40 -0.25 65 0 41 0
29SEP27 285.00 C 0.00 0.00 0.00 110.23 -4.04 59 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 107.80 -4.02 59 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 105.38 -4.01 59 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 102.95 -4.01 59 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 98.73 -3.62 59 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 94.65 -3.60 60 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 90.56 -3.60 60 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 86.48 -3.59 60 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 82.98 -3.17 60 0 15 0
29SEP27 360.00 C 0.00 0.00 0.00 79.62 -3.17 60 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 76.27 -3.15 60 0 15 0
29SEP27 380.00 C 0.00 0.00 0.00 72.91 -3.15 60 0 15 0
29SEP27 390.00 C 0.00 0.00 0.00 69.70 -3.00 60 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 67.01 -2.72 60 0 15 0
29SEP27 410.00 C 0.00 0.00 0.00 64.33 -2.71 60 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 61.64 -2.71 60 0 30 0
29SEP27 430.00 C 0.00 0.00 0.00 58.96 -2.70 61 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 56.28 -2.69 61 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 54.19 -2.27 61 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 52.11 -2.26 61 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 50.02 -2.26 61 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 47.94 -2.26 61 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 45.85 -2.26 61 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 43.82 -2.20 61 0 0 0
TOTAL CALL 559 22,338 +182
25SEP26 277.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 282.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 287.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 292.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
25SEP26 297.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
25SEP26 300.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 3 0
25SEP26 305.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
25SEP26 310.00 P 0.00 0.00 0.00 0.03 -0.03 67 0 11 0
25SEP26 315.00 P 0.00 0.00 0.00 0.05 -0.06 64 0 15 0
25SEP26 320.00 P 0.00 0.00 0.00 0.12 -0.09 65 0 49 0
25SEP26 325.00 P 0.66 0.66 0.66 0.24 -0.14 65 8 8 +8
25SEP26 330.00 P 0.00 0.00 0.00 0.46 -0.19 65 0 12 0
25SEP26 335.00 P 0.00 0.00 0.00 0.84 -0.22 65 0 10 0
25SEP26 340.00 P 0.00 0.00 0.00 1.44 -0.21 65 0 33 0
25SEP26 345.00 P 3.68 3.68 2.60 2.31 -0.16 65 13 16 +13
25SEP26 350.00 P 4.00 4.00 4.00 3.53 -0.04 65 5 56 +5
25SEP26 355.00 P 0.00 0.00 0.00 5.20 +0.21 66 0 29 0
25SEP26 360.00 P 6.94 6.94 6.94 7.33 +0.57 66 2 21 +2
25SEP26 365.00 P 9.07 9.07 9.07 9.94 +1.18 67 1 1 +1
25SEP26 370.00 P 0.00 0.00 0.00 13.00 +1.52 67 0 6 0
25SEP26 375.00 P 0.00 0.00 0.00 16.50 +2.33 68 0 0 0
25SEP26 380.00 P 0.00 0.00 0.00 19.80 +2.28 64 0 0 0
25SEP26 385.00 P 0.00 0.00 0.00 23.91 +2.55 64 0 0 0
25SEP26 390.00 P 0.00 0.00 0.00 28.29 +3.71 64 0 0 0
25SEP26 395.00 P 0.00 0.00 0.00 32.87 +4.18 64 0 0 0
25SEP26 400.00 P 0.00 0.00 0.00 37.59 +4.58 64 0 0 0
25SEP26 405.00 P 0.00 0.00 0.00 42.41 +4.91 64 0 0 0
25SEP26 410.00 P 0.00 0.00 0.00 47.30 +5.17 64 0 0 0
25SEP26 415.00 P 0.00 0.00 0.00 52.24 +5.37 64 0 0 0
25SEP26 420.00 P 0.00 0.00 0.00 57.21 +5.53 64 0 0 0
25SEP26 425.00 P 0.00 0.00 0.00 62.20 +5.64 0 0 0 0
25SEP26 430.00 P 0.00 0.00 0.00 67.20 +5.71 0 0 0 0
25SEP26 435.00 P 0.00 0.00 0.00 73.01 +6.57 120 0 0 0
25SEP26 440.00 P 0.00 0.00 0.00 78.18 +6.77 131 0 0 0
25SEP26 445.00 P 0.00 0.00 0.00 82.20 +5.80 0 0 0 0
25SEP26 450.00 P 0.00 0.00 0.00 87.20 +5.80 0 0 0 0
25SEP26 455.00 P 0.00 0.00 0.00 92.20 +5.80 0 0 0 0
25SEP26 460.00 P 0.00 0.00 0.00 97.20 +5.80 0 0 0 0
25SEP26 465.00 P 0.00 0.00 0.00 102.20 +5.80 0 0 0 0
25SEP26 470.00 P 0.00 0.00 0.00 107.20 +5.80 0 0 0 0
25SEP26 475.00 P 0.00 0.00 0.00 112.20 +5.80 0 0 0 0
25SEP26 480.00 P 0.00 0.00 0.00 117.20 +5.80 0 0 0 0
25SEP26 485.00 P 0.00 0.00 0.00 123.10 +6.70 178 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 92 0 29 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 87 0 21 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 83 0 88 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 75 0 17 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 70 0 32 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 66 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 0.00 58 0 23 0
29SEP26 290.00 P 0.00 0.00 0.00 0.02 0.00 58 0 31 0
29SEP26 295.00 P 0.00 0.00 0.00 0.05 0.00 59 0 233 0
29SEP26 300.00 P 0.00 0.00 0.00 0.08 -0.01 58 0 145 0
29SEP26 310.00 P 0.00 0.00 0.00 0.26 0.00 58 0 417 0
29SEP26 320.00 P 0.00 0.00 0.00 0.72 +0.05 58 0 462 0
29SEP26 330.00 P 2.36 2.36 2.06 1.67 +0.15 58 49 701 +4
29SEP26 340.00 P 4.14 4.21 3.95 3.42 +0.38 58 44 298 +28
29SEP26 350.00 P 6.74 6.90 6.29 6.33 +0.88 59 143 786 +8
29SEP26 360.00 P 11.20 11.64 9.88 10.54 +1.46 59 262 776 +110
29SEP26 370.00 P 17.39 17.39 17.37 16.12 +2.22 60 5 329 -5
29SEP26 380.00 P 0.00 0.00 0.00 22.34 +2.33 58 0 112 0
29SEP26 390.00 P 0.00 0.00 0.00 30.15 +3.71 58 0 193 0
29SEP26 400.00 P 0.00 0.00 0.00 38.73 +4.32 58 0 348 0
29SEP26 410.00 P 0.00 0.00 0.00 47.94 +4.88 58 0 317 0
29SEP26 420.00 P 56.48 60.03 56.48 59.22 +6.96 83 15 500 0
29SEP26 430.00 P 0.00 0.00 0.00 67.30 +5.51 58 0 84 0
29SEP26 440.00 P 0.00 0.00 0.00 78.85 +5.16 97 0 46 0
29SEP26 450.00 P 0.00 0.00 0.00 88.74 +6.14 103 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 98.88 +6.91 113 0 68 0
29SEP26 470.00 P 0.00 0.00 0.00 108.53 +6.70 116 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 118.40 +6.22 121 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 128.20 +6.52 124 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 138.14 +6.74 129 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 148.29 +5.94 139 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 158.12 +6.09 141 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 168.33 +5.96 152 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 178.16 +6.76 154 0 45 0
29SEP26 550.00 P 0.00 0.00 0.00 188.45 +6.47 167 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 198.59 +6.35 175 0 27 0
29SEP26 570.00 P 206.94 209.60 206.05 208.52 +7.12 179 142 749 -21
29SEP26 580.00 P 0.00 0.00 0.00 218.57 +6.33 186 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 228.57 +6.23 191 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 238.28 +6.06 189 0 240 0
29SEP26 610.00 P 0.00 0.00 0.00 248.22 +6.82 192 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 258.44 +6.47 203 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 268.10 +5.94 199 0 107 0
29SEP26 640.00 P 0.00 0.00 0.00 278.53 +7.13 214 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 288.52 +7.12 219 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 298.52 +5.87 224 0 212 0
29SEP26 670.00 P 0.00 0.00 0.00 308.03 +6.19 214 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 318.49 +7.09 232 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 328.49 +7.09 236 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 338.48 +7.08 240 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 348.48 +7.08 245 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 358.04 +6.64 235 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 368.45 +7.05 252 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 378.45 +7.05 256 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 388.45 +7.05 260 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 398.44 +7.04 263 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 408.43 +7.03 267 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 418.47 +7.07 272 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 428.40 +5.98 273 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 437.95 +5.41 262 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 447.95 +6.55 265 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 458.36 +5.76 282 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 467.97 +6.57 273 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 478.39 +6.99 290 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 488.38 +6.98 293 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 498.15 +6.75 289 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 508.15 +5.88 292 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 518.00 +6.00 290 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 528.50 +6.50 309 0 17 0
29SEP26 900.00 P 0.00 0.00 0.00 538.50 +6.50 312 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 548.00 +6.00 299 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 558.00 +6.00 302 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 568.00 +6.00 305 0 17 0
29SEP26 940.00 P 0.00 0.00 0.00 578.00 +6.00 307 0 0 0
02OCT26 285.00 P 0.00 0.00 0.00 0.06 - 58 0 0 -
02OCT26 287.50 P 0.00 0.00 0.00 0.08 - 58 0 0 -
02OCT26 290.00 P 0.00 0.00 0.00 0.11 - 58 0 0 -
02OCT26 292.50 P 0.00 0.00 0.00 0.13 -0.03 58 0 0 0
02OCT26 295.00 P 0.00 0.00 0.00 0.17 -0.04 58 0 0 0
02OCT26 297.50 P 0.00 0.00 0.00 0.22 -0.04 58 0 0 0
02OCT26 300.00 P 0.00 0.00 0.00 0.28 -0.05 58 0 0 0
02OCT26 305.00 P 0.00 0.00 0.00 0.44 -0.05 58 0 15 0
02OCT26 310.00 P 1.24 1.24 1.24 0.69 -0.05 58 15 15 +15
02OCT26 315.00 P 0.00 0.00 0.00 1.03 -0.05 58 0 0 0
02OCT26 320.00 P 0.00 0.00 0.00 1.50 -0.01 58 0 0 0
02OCT26 325.00 P 0.00 0.00 0.00 2.10 +0.05 58 0 0 0
02OCT26 330.00 P 2.90 2.90 2.80 2.87 +0.07 58 4 4 +4
02OCT26 335.00 P 0.00 0.00 0.00 3.87 +0.15 58 0 0 0
02OCT26 340.00 P 6.00 6.00 6.00 5.13 +0.33 58 2 2 +2
02OCT26 345.00 P 7.26 7.26 7.26 6.62 +0.50 59 20 20 +20
02OCT26 350.00 P 0.00 0.00 0.00 8.35 +0.64 59 0 14 0
02OCT26 355.00 P 0.00 0.00 0.00 10.39 +0.88 59 0 0 0
02OCT26 360.00 P 0.00 0.00 0.00 12.77 +1.21 59 0 0 0
02OCT26 365.00 P 16.20 16.51 15.20 15.41 +1.46 59 18 17 +17
02OCT26 370.00 P 0.00 0.00 0.00 18.28 +1.75 60 0 0 0
02OCT26 375.00 P 0.00 0.00 0.00 21.54 +2.14 60 0 0 0
02OCT26 380.00 P 0.00 0.00 0.00 24.30 +1.75 58 0 0 0
02OCT26 385.00 P 0.00 0.00 0.00 27.87 +2.00 58 0 0 0
02OCT26 390.00 P 0.00 0.00 0.00 31.73 +3.08 58 0 0 0
02OCT26 395.00 P 0.00 0.00 0.00 35.76 +3.42 58 0 0 0
02OCT26 400.00 P 0.00 0.00 0.00 39.93 +3.73 58 0 0 0
02OCT26 405.00 P 0.00 0.00 0.00 44.30 +4.01 58 0 0 0
02OCT26 410.00 P 0.00 0.00 0.00 48.78 +4.32 58 0 0 0
02OCT26 415.00 P 0.00 0.00 0.00 53.34 +4.50 58 0 0 0
02OCT26 420.00 P 0.00 0.00 0.00 59.22 +5.94 70 0 0 0
02OCT26 425.00 P 0.00 0.00 0.00 62.78 +4.94 58 0 0 0
02OCT26 430.00 P 0.00 0.00 0.00 68.77 +6.28 73 0 0 0
02OCT26 435.00 P 0.00 0.00 0.00 73.49 +6.29 74 0 0 0
02OCT26 440.00 P 0.00 0.00 0.00 78.85 +5.16 82 0 0 0
02OCT26 445.00 P 0.00 0.00 0.00 83.29 +4.31 78 0 0 0
02OCT26 450.00 P 0.00 0.00 0.00 88.74 +5.26 87 0 0 0
02OCT26 455.00 P 0.00 0.00 0.00 93.10 +4.73 82 0 0 0
02OCT26 460.00 P 0.00 0.00 0.00 98.88 +5.59 95 0 0 0
02OCT26 465.00 P 0.00 0.00 0.00 102.97 +4.79 86 0 0 0
02OCT26 470.00 P 0.00 0.00 0.00 108.53 +5.39 98 0 0 0
02OCT26 475.00 P 0.00 0.00 0.00 112.83 +4.78 90 0 0 0
02OCT26 480.00 P 0.00 0.00 0.00 118.40 +4.50 102 0 0 0
02OCT26 485.00 P 0.00 0.00 0.00 123.10 +5.14 100 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.42 +0.02 60 0 99 0
29OCT26 250.00 P 0.00 0.00 0.00 0.57 +0.05 60 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 0.74 +0.04 60 0 55 0
29OCT26 260.00 P 0.00 0.00 0.00 0.98 +0.08 60 0 1 0
29OCT26 265.00 P 2.35 2.35 2.35 1.28 +0.08 61 1 42 +1
29OCT26 270.00 P 0.00 0.00 0.00 1.64 +0.14 61 0 59 0
29OCT26 275.00 P 0.00 0.00 0.00 2.04 +0.14 61 0 78 0
29OCT26 280.00 P 0.00 0.00 0.00 2.55 +0.23 61 0 255 0
29OCT26 285.00 P 0.00 0.00 0.00 3.12 +0.23 61 0 7 0
29OCT26 290.00 P 0.00 0.00 0.00 3.79 +0.32 61 0 26 0
29OCT26 295.00 P 0.00 0.00 0.00 4.59 +0.36 61 0 38 0
29OCT26 300.00 P 7.08 7.08 6.80 5.43 +0.41 61 9 115 +9
29OCT26 310.00 P 0.00 0.00 0.00 7.55 +0.54 61 0 407 0
29OCT26 320.00 P 11.61 11.61 11.61 10.26 +0.78 61 94 354 +94
29OCT26 330.00 P 15.00 15.33 15.00 13.51 +1.08 61 3 254 +3
29OCT26 340.00 P 18.84 18.84 18.84 17.31 +1.39 61 11 937 +11
29OCT26 350.00 P 23.06 23.87 23.06 21.65 +1.52 62 32 758 +31
29OCT26 360.00 P 28.79 29.22 28.04 26.72 +1.86 62 65 595 +60
29OCT26 370.00 P 34.40 34.40 33.00 32.38 +2.32 62 31 256 +15
29OCT26 380.00 P 40.00 40.00 40.00 38.50 +2.54 63 1 115 +1
29OCT26 390.00 P 0.00 0.00 0.00 43.87 +1.49 60 0 145 0
29OCT26 400.00 P 53.98 54.98 53.98 52.46 +3.31 64 35 947 +35
29OCT26 410.00 P 0.00 0.00 0.00 60.05 +5.13 65 0 62 0
29OCT26 420.00 P 0.00 0.00 0.00 68.12 +4.16 65 0 45 0
29OCT26 430.00 P 0.00 0.00 0.00 76.57 +4.65 67 0 24 0
29OCT26 440.00 P 0.00 0.00 0.00 85.21 +4.91 68 0 14 0
29OCT26 450.00 P 0.00 0.00 0.00 94.30 +5.40 70 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 103.51 +5.20 71 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 112.98 +5.85 73 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 122.59 +6.06 76 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 132.35 +6.76 79 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 142.24 +5.95 82 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 4.99 +0.53 65 0 152 0
27NOV26 255.00 P 0.00 0.00 0.00 5.66 +0.39 64 0 20 0
27NOV26 260.00 P 0.00 0.00 0.00 6.67 +0.59 65 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 7.56 +0.58 64 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 8.63 +0.32 64 0 4 0
27NOV26 275.00 P 0.00 0.00 0.00 9.75 +0.60 64 0 55 0
27NOV26 280.00 P 13.84 13.90 13.84 11.14 +0.50 64 2 17 +2
27NOV26 285.00 P 0.00 0.00 0.00 12.91 +0.83 65 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 14.34 +0.82 65 0 16 0
27NOV26 295.00 P 0.00 0.00 0.00 16.14 +1.13 65 0 7 0
27NOV26 300.00 P 21.00 21.00 20.10 17.94 +1.13 65 60 89 +30
27NOV26 310.00 P 0.00 0.00 0.00 21.83 +1.42 65 0 53 0
27NOV26 320.00 P 0.00 0.00 0.00 26.21 +1.50 65 0 87 0
27NOV26 330.00 P 0.00 0.00 0.00 31.11 +1.92 66 0 171 0
27NOV26 340.00 P 0.00 0.00 0.00 36.30 +1.91 66 0 186 0
27NOV26 350.00 P 0.00 0.00 0.00 42.15 +2.37 66 0 176 0
27NOV26 360.00 P 0.00 0.00 0.00 48.16 +2.37 66 0 169 0
27NOV26 370.00 P 0.00 0.00 0.00 54.84 +2.85 67 0 189 0
27NOV26 380.00 P 0.00 0.00 0.00 61.62 +2.85 67 0 145 0
27NOV26 390.00 P 0.00 0.00 0.00 69.00 +3.34 68 0 310 0
27NOV26 400.00 P 0.00 0.00 0.00 76.50 +3.34 68 0 71 0
27NOV26 410.00 P 0.00 0.00 0.00 84.43 +3.77 69 0 77 0
27NOV26 420.00 P 0.00 0.00 0.00 92.55 +3.81 69 0 51 0
27NOV26 430.00 P 0.00 0.00 0.00 100.90 +4.04 70 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 109.56 +4.26 71 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 118.23 +4.27 72 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 127.33 +4.66 73 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 136.43 +4.66 75 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 145.69 +4.82 76 0 8 0
27NOV26 490.00 P 0.00 0.00 0.00 155.13 +4.99 77 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 164.58 +5.00 79 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 7.68 +0.60 64 0 105 0
30DEC26 250.00 P 0.00 0.00 0.00 8.79 +0.55 64 0 2 0
30DEC26 255.00 P 0.00 0.00 0.00 9.91 +0.80 64 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 11.36 +1.13 65 0 21 0
30DEC26 265.00 P 0.00 0.00 0.00 12.38 +1.03 64 0 0 0
30DEC26 270.00 P 16.00 16.00 16.00 14.23 +1.49 65 4 36 +4
30DEC26 275.00 P 0.00 0.00 0.00 15.71 +1.54 65 0 30 0
30DEC26 280.00 P 0.00 0.00 0.00 17.23 +1.15 65 0 40 0
30DEC26 285.00 P 0.00 0.00 0.00 19.08 +1.46 65 0 20 0
30DEC26 290.00 P 0.00 0.00 0.00 20.93 +1.46 65 0 25 0
30DEC26 295.00 P 0.00 0.00 0.00 22.78 +1.47 65 0 45 0
30DEC26 300.00 P 0.00 0.00 0.00 24.72 +1.56 65 0 78 0
30DEC26 310.00 P 0.00 0.00 0.00 29.21 +1.87 65 0 80 0
30DEC26 320.00 P 0.00 0.00 0.00 33.74 +1.91 65 0 111 0
30DEC26 330.00 P 0.00 0.00 0.00 39.04 +2.31 66 0 104 0
30DEC26 340.00 P 0.00 0.00 0.00 44.35 +2.32 66 0 166 0
30DEC26 350.00 P 0.00 0.00 0.00 50.32 +2.78 66 0 388 0
30DEC26 360.00 P 0.00 0.00 0.00 56.44 +2.79 66 0 260 0
30DEC26 370.00 P 0.00 0.00 0.00 62.91 +3.13 66 0 163 0
30DEC26 380.00 P 0.00 0.00 0.00 69.79 +3.26 67 0 244 0
30DEC26 390.00 P 0.00 0.00 0.00 76.70 +3.28 67 0 329 0
30DEC26 400.00 P 0.00 0.00 0.00 84.23 +3.74 68 0 240 0
30DEC26 410.00 P 0.00 0.00 0.00 91.82 +3.74 68 0 194 0
30DEC26 420.00 P 0.00 0.00 0.00 99.56 +3.88 68 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 107.77 +4.18 69 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 115.99 +4.19 69 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 124.38 +4.36 70 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 133.12 +4.59 71 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 141.86 +4.60 71 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 150.71 +4.70 72 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 159.87 +4.94 73 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 169.04 +4.95 74 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 178.23 +4.97 75 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 187.69 +5.24 76 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 197.19 +5.25 77 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 206.69 +5.25 78 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 216.29 +5.34 80 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 226.04 +5.48 81 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 235.79 +5.49 83 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 245.54 +5.49 84 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 255.40 +5.60 86 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 265.32 +5.67 87 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 275.25 +5.68 89 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 285.18 +5.68 90 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 295.18 +5.75 92 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 305.22 +5.81 94 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 315.27 +5.81 96 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 325.32 +5.82 97 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 335.39 +5.84 99 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 345.52 +5.91 101 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 355.64 +5.91 103 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 365.77 +5.91 105 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 375.91 +5.92 106 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 386.06 +5.94 108 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 396.24 +5.98 110 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 406.42 +5.98 112 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 416.45 +5.93 113 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 426.33 +5.63 115 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 436.13 +5.94 115 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 445.98 +5.64 117 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 455.84 +5.87 118 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 465.70 +5.95 119 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 475.58 +5.97 120 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 485.64 +5.89 121 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 495.64 +6.25 122 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 505.57 +6.19 123 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 515.50 +6.00 125 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 525.50 +7.00 126 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 535.00 +6.50 125 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 545.00 +7.00 127 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 554.50 +6.00 126 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 565.00 +7.00 129 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 574.50 +6.50 129 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 584.50 +6.50 130 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 594.50 +7.00 131 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 604.50 +6.00 132 0 86 0
30MAR27 245.00 P 0.00 0.00 0.00 17.50 +1.16 64 0 47 0
30MAR27 250.00 P 0.00 0.00 0.00 19.07 +1.17 64 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 20.64 +1.18 64 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 22.27 +1.24 64 0 15 0
30MAR27 265.00 P 0.00 0.00 0.00 24.20 +1.52 64 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 26.14 +1.52 64 0 15 0
30MAR27 275.00 P 0.00 0.00 0.00 28.09 +1.53 65 0 118 0
30MAR27 280.00 P 0.00 0.00 0.00 30.03 +1.53 65 0 171 0
30MAR27 285.00 P 0.00 0.00 0.00 32.04 +1.60 65 0 119 0
30MAR27 290.00 P 0.00 0.00 0.00 34.38 +1.93 65 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 36.72 +1.94 65 0 277 0
30MAR27 300.00 P 0.00 0.00 0.00 39.06 +1.94 65 0 321 0
30MAR27 310.00 P 0.00 0.00 0.00 43.77 +1.97 65 0 307 0
30MAR27 320.00 P 0.00 0.00 0.00 49.13 +2.39 65 0 185 0
30MAR27 330.00 P 0.00 0.00 0.00 54.63 +2.40 65 0 265 0
30MAR27 340.00 P 0.00 0.00 0.00 60.16 +2.43 65 0 201 0
30MAR27 350.00 P 0.00 0.00 0.00 66.32 +2.87 65 0 267 0
30MAR27 360.00 P 0.00 0.00 0.00 72.63 +2.88 66 0 105 0
30MAR27 370.00 P 0.00 0.00 0.00 78.95 +2.90 66 0 610 0
30MAR27 380.00 P 0.00 0.00 0.00 85.68 +3.29 66 0 436 0
30MAR27 390.00 P 0.00 0.00 0.00 92.75 +3.37 66 0 232 0
30MAR27 400.00 P 0.00 0.00 0.00 99.82 +3.38 66 0 102 0
30MAR27 410.00 P 0.00 0.00 0.00 106.94 +3.42 67 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 114.64 +3.84 67 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 122.39 +3.84 67 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 130.17 +3.86 67 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 137.99 +3.90 68 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 146.32 +4.28 68 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 154.69 +4.30 69 0 9 0
30MAR27 480.00 P 0.00 0.00 0.00 163.07 +4.32 69 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 171.48 +4.34 69 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 180.18 +4.62 70 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 189.05 +4.69 70 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 197.94 +4.71 71 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 206.84 +4.73 71 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 215.78 +4.77 71 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 225.01 +5.05 72 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 234.29 +5.05 73 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 243.59 +5.07 74 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 252.90 +5.09 74 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 262.24 +5.12 75 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 271.75 +5.29 76 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 281.35 +5.35 76 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 290.96 +5.37 77 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 300.58 +5.38 78 0 93 0
30MAR27 640.00 P 0.00 0.00 0.00 310.22 +5.40 79 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 319.87 +5.42 79 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 329.69 +5.58 80 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 339.52 +5.59 81 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 349.36 +5.60 82 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 359.22 +5.62 83 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 369.08 +5.64 84 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 378.96 +5.66 85 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 388.91 +5.73 87 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 398.90 +5.77 88 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 408.90 +5.78 89 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 418.91 +5.79 90 0 44 0
30MAR27 760.00 P 0.00 0.00 0.00 428.93 +5.81 91 0 14 0
30MAR27 770.00 P 0.00 0.00 0.00 438.95 +5.82 92 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 448.98 +5.83 93 0 29 0
30MAR27 790.00 P 0.00 0.00 0.00 459.07 +5.89 94 0 54 0
30MAR27 800.00 P 0.00 0.00 0.00 469.17 +5.92 95 0 15 0
30MAR27 810.00 P 0.00 0.00 0.00 479.28 +5.93 96 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 27.10 +1.48 66 0 61 0
29JUN27 250.00 P 0.00 0.00 0.00 29.13 +1.63 66 0 34 0
29JUN27 255.00 P 0.00 0.00 0.00 31.16 +1.63 66 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 33.19 +1.64 66 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 35.22 +1.64 66 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 37.27 +1.66 66 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 39.57 +1.92 66 0 45 0
29JUN27 280.00 P 0.00 0.00 0.00 42.00 +2.06 66 0 37 0
29JUN27 285.00 P 0.00 0.00 0.00 44.43 +2.06 66 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 46.86 +2.07 66 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 49.30 +2.08 66 0 112 0
29JUN27 300.00 P 0.00 0.00 0.00 51.74 +2.09 66 0 29 0
29JUN27 310.00 P 0.00 0.00 0.00 57.06 +2.51 66 0 30 0
29JUN27 320.00 P 0.00 0.00 0.00 62.73 +2.54 67 0 78 0
29JUN27 330.00 P 0.00 0.00 0.00 68.42 +2.56 67 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 74.14 +2.59 67 0 20 0
29JUN27 350.00 P 0.00 0.00 0.00 80.48 +3.02 67 0 187 0
29JUN27 360.00 P 0.00 0.00 0.00 86.95 +3.04 67 0 404 0
29JUN27 370.00 P 0.00 0.00 0.00 93.43 +3.05 67 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 99.95 +3.08 67 0 15 0
29JUN27 390.00 P 0.00 0.00 0.00 106.95 +3.52 68 0 30 0
29JUN27 400.00 P 0.00 0.00 0.00 114.16 +3.53 68 0 55 0
29JUN27 410.00 P 0.00 0.00 0.00 121.39 +3.55 68 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 128.64 +3.57 68 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 135.95 +3.63 68 0 20 0
29JUN27 440.00 P 0.00 0.00 0.00 143.82 +4.00 69 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 151.72 +4.02 69 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 159.63 +4.04 69 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 167.56 +4.06 69 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 175.53 +4.09 69 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 183.90 +4.44 70 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 192.37 +4.45 70 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 200.87 +4.48 70 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 209.38 +4.49 71 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 217.91 +4.51 71 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 226.49 +4.55 71 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 235.42 +4.84 71 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 244.40 +4.86 72 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 253.38 +4.87 73 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 262.39 +4.89 73 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 271.41 +4.91 73 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 280.46 +4.93 73 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 289.64 +5.06 74 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 299.00 +5.18 74 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 308.37 +5.19 75 0 0 0
29SEP27 285.00 P 66.00 66.00 66.00 50.03 +1.77 63 5 11 +5
29SEP27 290.00 P 0.00 0.00 0.00 52.49 +1.77 63 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 54.97 +1.78 63 0 9 0
29SEP27 300.00 P 0.00 0.00 0.00 57.46 +1.80 63 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 63.09 +2.19 63 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 68.82 +2.20 63 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 74.57 +2.22 64 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 80.36 +2.25 64 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 86.76 +2.67 64 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 93.28 +2.69 64 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 99.82 +2.70 64 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 106.38 +2.72 64 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 113.15 +2.91 64 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 120.40 +3.16 64 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 127.67 +3.18 65 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 134.96 +3.20 65 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 142.28 +3.23 65 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 149.66 +3.28 65 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 157.58 +3.66 65 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 165.52 +3.68 65 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 173.47 +3.69 66 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 181.45 +3.71 66 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 189.46 +3.74 66 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 197.57 +3.84 66 0 0 0
TOTAL PUT 1,101 31,963 +512
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$ 45.080
25SEP26 35.50 C 0.00 0.00 0.00 9.59 - 87 0 0 -
25SEP26 36.00 C 0.00 0.00 0.00 9.09 -0.50 82 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 8.59 -0.40 76 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 8.09 -0.40 71 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 7.59 -0.40 65 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 7.09 -0.40 60 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 6.59 -0.40 55 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 6.09 -0.41 49 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 5.59 -0.41 43 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 5.10 -0.41 59 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 4.60 -0.42 53 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 4.11 -0.42 53 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 3.63 -0.43 54 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 3.17 -0.43 55 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 2.72 -0.43 55 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 2.29 -0.44 54 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 1.90 -0.43 55 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 1.54 -0.37 55 0 0 0
25SEP26 44.50 C 1.55 1.55 1.37 1.21 -0.37 54 30 30 +30
25SEP26 45.00 C 0.99 1.30 0.99 0.94 -0.36 54 289 461 +84
25SEP26 45.50 C 0.76 0.86 0.70 0.70 -0.34 54 77 255 +20
25SEP26 46.00 C 0.57 0.79 0.57 0.52 -0.30 54 44 2,050 0
25SEP26 46.50 C 0.65 0.65 0.42 0.37 -0.26 54 33 333 +13
25SEP26 47.00 C 0.48 0.48 0.26 0.26 -0.22 54 95 259 +38
25SEP26 47.50 C 0.34 0.34 0.22 0.18 -0.19 55 20 20 +11
25SEP26 48.00 C 0.21 0.21 0.21 0.12 -0.16 55 3 194 +3
25SEP26 48.50 C 0.00 0.00 0.00 0.08 -0.12 55 0 48 0
25SEP26 49.00 C 0.12 0.12 0.12 0.05 -0.09 55 10 51 +10
25SEP26 49.50 C 0.00 0.00 0.00 0.03 -0.07 55 0 87 0
25SEP26 50.00 C 0.00 0.00 0.00 0.02 -0.05 56 0 168 0
25SEP26 51.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 5 0
25SEP26 52.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 45 0
25SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 75 0 80 0
25SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
25SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 90 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 0.00 110 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.10 - 0 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 8.10 -0.41 0 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 7.11 -0.40 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.12 -0.40 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.14 -0.41 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.20 -0.41 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.31 -0.41 47 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 2.50 -0.40 47 0 67 0
29SEP26 44.00 C 0.00 0.00 0.00 1.80 -0.38 47 0 223 0
29SEP26 45.00 C 1.30 1.30 1.22 1.22 -0.32 46 140 285 -6
29SEP26 46.00 C 0.88 0.88 0.84 0.79 -0.26 47 30 524 0
29SEP26 47.00 C 0.57 0.58 0.57 0.50 -0.23 47 10 844 0
29SEP26 48.00 C 0.33 0.48 0.33 0.29 -0.17 47 80 1,419 -24
29SEP26 49.00 C 0.23 0.31 0.23 0.16 -0.12 48 132 1,651 +11
29SEP26 50.00 C 0.17 0.21 0.17 0.08 -0.08 47 131 1,677 +27
29SEP26 52.50 C 0.06 0.07 0.06 0.02 -0.02 51 17 720 +17
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,071 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 3,718 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,735 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1,112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2,483 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 109 0 809 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1,101 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 126 0 1,649 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 134 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 141 0 759 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 148 0 744 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 155 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 162 0 144 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 168 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 175 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 181 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 187 0 104 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 192 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 198 0 818 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 203 0 689 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 209 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 214 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 219 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 223 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 228 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 233 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 237 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 241 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 246 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 250 0 140 0
02OCT26 35.50 C 0.00 0.00 0.00 9.61 - 45 0 0 -
02OCT26 36.00 C 0.00 0.00 0.00 9.10 - 0 0 0 -
02OCT26 36.50 C 0.00 0.00 0.00 8.61 - 0 0 0 -
02OCT26 37.00 C 0.00 0.00 0.00 8.12 - 50 0 0 -
02OCT26 37.50 C 0.00 0.00 0.00 7.62 -0.41 46 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 7.13 -0.41 48 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 6.64 -0.41 47 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 6.16 -0.41 48 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 5.69 -0.40 49 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 5.22 -0.41 49 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 4.76 -0.41 48 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 4.32 -0.40 49 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 3.89 -0.40 49 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 3.48 -0.40 48 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 3.09 -0.39 48 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 2.73 -0.38 49 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 2.38 -0.37 48 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 2.05 -0.35 48 0 0 0
02OCT26 44.50 C 0.00 0.00 0.00 1.78 -0.31 49 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 1.51 -0.27 48 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 1.28 -0.27 48 0 15 0
02OCT26 46.00 C 0.00 0.00 0.00 1.07 -0.26 48 0 15 0
02OCT26 46.50 C 0.00 0.00 0.00 0.90 -0.21 49 0 25 0
02OCT26 47.00 C 0.88 0.88 0.88 0.75 -0.19 49 52 52 +52
02OCT26 47.50 C 0.00 0.00 0.00 0.62 -0.18 49 0 45 0
02OCT26 48.00 C 0.00 0.00 0.00 0.50 -0.18 49 0 15 0
02OCT26 48.50 C 0.00 0.00 0.00 0.40 -0.17 49 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 0.32 -0.14 49 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 0.25 -0.12 49 0 13 0
02OCT26 50.00 C 0.00 0.00 0.00 0.19 -0.11 49 0 100 0
02OCT26 51.00 C 0.00 0.00 0.00 0.12 -0.07 49 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 0.07 -0.05 49 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 0.04 -0.03 50 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
02OCT26 55.00 C 0.06 0.06 0.06 0.01 -0.02 49 10 10 +10
02OCT26 56.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.44 - 51 0 0 -
29OCT26 37.00 C 0.00 0.00 0.00 8.45 -0.50 47 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.58 -0.38 47 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.74 -0.37 47 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.95 -0.35 47 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 5.21 -0.34 47 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.52 -0.32 47 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 3.89 -0.30 47 0 30 0
29OCT26 44.00 C 3.72 3.72 3.29 3.31 -0.28 47 75 180 +15
29OCT26 45.00 C 3.00 3.04 2.76 2.79 -0.26 46 179 425 +148
29OCT26 46.00 C 2.36 2.36 2.36 2.34 -0.24 47 60 849 -19
29OCT26 47.00 C 0.00 0.00 0.00 1.93 -0.26 46 0 1,078 0
29OCT26 48.00 C 1.61 1.71 1.61 1.60 -0.15 46 114 802 +18
29OCT26 49.00 C 0.00 0.00 0.00 1.32 -0.13 47 0 549 0
29OCT26 50.00 C 1.23 1.23 1.10 1.09 -0.15 47 34 583 +34
29OCT26 52.50 C 0.72 0.72 0.72 0.63 -0.07 47 6 717 +4
29OCT26 55.00 C 0.42 0.42 0.42 0.35 -0.07 47 4 4,801 0
29OCT26 57.50 C 0.00 0.00 0.00 0.18 -0.05 47 0 1,407 0
29OCT26 60.00 C 0.00 0.00 0.00 0.10 -0.02 48 0 513 0
29OCT26 62.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 328 0
29OCT26 65.00 C 0.00 0.00 0.00 0.03 0.00 49 0 192 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 357 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 41 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 23 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 10.10 - 55 0 0 -
27NOV26 37.00 C 0.00 0.00 0.00 9.30 -0.30 55 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.50 -0.31 54 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.54 -0.22 49 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.84 -0.32 49 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.18 -0.31 49 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.56 -0.30 49 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 4.98 -0.29 49 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 4.44 -0.26 49 0 134 0
27NOV26 45.00 C 0.00 0.00 0.00 3.95 -0.25 49 0 135 0
27NOV26 46.00 C 0.00 0.00 0.00 3.49 -0.23 49 0 240 0
27NOV26 47.00 C 0.00 0.00 0.00 3.09 -0.21 49 0 147 0
27NOV26 48.00 C 0.00 0.00 0.00 2.72 -0.22 49 0 340 0
27NOV26 49.00 C 0.00 0.00 0.00 2.39 -0.18 49 0 831 0
27NOV26 50.00 C 0.00 0.00 0.00 2.10 -0.16 49 0 889 0
27NOV26 52.50 C 0.00 0.00 0.00 1.51 -0.13 50 0 852 0
27NOV26 55.00 C 0.00 0.00 0.00 1.06 -0.10 50 0 813 0
27NOV26 57.50 C 0.00 0.00 0.00 0.73 -0.08 50 0 849 0
27NOV26 60.00 C 0.00 0.00 0.00 0.49 -0.06 50 0 1,522 0
27NOV26 62.50 C 0.00 0.00 0.00 0.33 -0.04 50 0 1,139 0
27NOV26 65.00 C 0.00 0.00 0.00 0.22 -0.03 50 0 1,083 0
27NOV26 67.50 C 0.00 0.00 0.00 0.14 -0.02 50 0 890 0
27NOV26 70.00 C 0.00 0.00 0.00 0.09 -0.02 50 0 166 0
27NOV26 72.50 C 0.00 0.00 0.00 0.06 -0.01 50 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.03 0.00 51 0 186 0
30DEC26 36.00 C 0.00 0.00 0.00 10.59 - 52 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 9.82 -0.19 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.11 -0.06 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.21 -0.30 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.55 -0.27 49 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 6.93 -0.28 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.34 -0.29 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.81 -0.28 49 0 30 0
30DEC26 44.00 C 5.68 5.68 5.68 5.27 -0.25 49 30 90 -30
30DEC26 45.00 C 5.18 5.18 5.18 4.79 -0.24 49 15 300 -15
30DEC26 46.00 C 4.71 4.71 4.47 4.34 -0.23 49 30 381 -30
30DEC26 47.00 C 4.03 4.05 4.03 3.93 -0.21 49 65 415 -15
30DEC26 48.00 C 3.78 3.78 3.65 3.56 -0.19 49 63 305 -15
30DEC26 49.00 C 3.42 3.42 3.42 3.22 -0.18 49 15 204 0
30DEC26 50.00 C 3.00 3.00 3.00 2.90 -0.17 49 15 416 +12
30DEC26 52.50 C 2.32 2.32 2.32 2.24 -0.17 49 15 436 +15
30DEC26 55.00 C 1.80 1.80 1.80 1.73 -0.12 49 150 1,081 -15
30DEC26 57.50 C 1.39 1.39 1.36 1.30 -0.10 49 25 435 0
30DEC26 60.00 C 0.00 0.00 0.00 0.97 -0.08 49 0 669 0
30DEC26 62.50 C 0.00 0.00 0.00 0.71 -0.07 49 0 947 0
30DEC26 65.00 C 0.00 0.00 0.00 0.52 -0.06 49 0 880 0
30DEC26 67.50 C 0.00 0.00 0.00 0.38 -0.05 49 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 0.28 -0.03 49 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.20 -0.03 49 0 914 0
30DEC26 75.00 C 0.00 0.00 0.00 0.15 -0.02 49 0 918 0
30DEC26 77.50 C 0.00 0.00 0.00 0.11 -0.01 49 0 233 0
30DEC26 80.00 C 0.19 0.19 0.19 0.08 -0.01 49 100 1,495 -15
30DEC26 82.50 C 0.00 0.00 0.00 0.06 -0.01 50 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 207 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 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 52 0 47 0
30MAR27 36.00 C 0.00 0.00 0.00 12.02 - 52 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 11.35 -0.08 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.67 -0.10 51 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.05 -0.06 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.45 -0.05 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.88 -0.14 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.33 -0.15 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.72 -0.25 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.26 -0.24 50 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 6.80 -0.23 50 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 6.37 -0.22 50 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 5.96 -0.21 50 0 67 0
30MAR27 48.00 C 0.00 0.00 0.00 5.58 -0.24 50 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 5.22 -0.18 50 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 4.88 -0.17 50 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 4.13 -0.19 50 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 3.49 -0.13 50 0 90 0
30MAR27 57.50 C 0.00 0.00 0.00 2.95 -0.16 50 0 125 0
30MAR27 60.00 C 0.00 0.00 0.00 2.47 -0.14 50 0 335 0
30MAR27 62.50 C 2.07 2.07 2.07 2.06 -0.12 50 30 287 +30
30MAR27 65.00 C 0.00 0.00 0.00 1.72 -0.10 50 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 1.39 -0.13 49 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 1.19 -0.08 50 0 228 0
30MAR27 72.50 C 0.00 0.00 0.00 0.96 -0.07 49 0 379 0
30MAR27 75.00 C 0.00 0.00 0.00 0.80 -0.05 49 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 0.66 -0.07 49 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 0.56 -0.05 50 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.47 -0.04 50 0 310 0
30MAR27 85.00 C 0.00 0.00 0.00 0.39 -0.03 50 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.32 -0.03 50 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.27 -0.02 50 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.22 -0.02 50 0 152 0
30MAR27 95.00 C 0.00 0.00 0.00 0.18 -0.02 49 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.15 -0.02 49 0 181 0
30MAR27 100.00 C 0.00 0.00 0.00 0.13 -0.01 50 0 310 0
29JUN27 36.00 C 0.00 0.00 0.00 12.97 - 49 0 0 -
29JUN27 37.00 C 0.00 0.00 0.00 12.36 -0.54 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.77 -0.55 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.34 -0.37 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.78 -0.34 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.25 -0.20 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.81 -0.14 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.31 -0.13 50 0 0 0
29JUN27 44.00 C 9.20 9.20 8.80 8.80 -0.19 50 60 105 +60
29JUN27 45.00 C 8.80 8.80 8.36 8.36 -0.19 50 75 120 +75
29JUN27 46.00 C 7.94 8.37 7.94 7.91 -0.30 50 70 183 +70
29JUN27 47.00 C 0.00 0.00 0.00 7.54 -0.26 50 0 107 0
29JUN27 48.00 C 0.00 0.00 0.00 7.16 -0.26 50 0 150 0
29JUN27 49.00 C 0.00 0.00 0.00 6.80 -0.25 50 0 75 0
29JUN27 50.00 C 0.00 0.00 0.00 6.49 -0.20 50 0 190 0
29JUN27 52.50 C 5.96 5.96 5.96 5.73 -0.16 50 15 71 +15
29JUN27 55.00 C 5.13 5.13 5.13 5.04 -0.15 50 15 67 +15
29JUN27 57.50 C 0.00 0.00 0.00 4.41 -0.16 50 0 90 0
29JUN27 60.00 C 0.00 0.00 0.00 3.86 -0.17 50 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 3.37 -0.16 50 0 62 0
29JUN27 65.00 C 0.00 0.00 0.00 2.94 -0.15 50 0 212 0
29JUN27 67.50 C 0.00 0.00 0.00 2.57 -0.13 50 0 16 0
29JUN27 70.00 C 0.00 0.00 0.00 2.18 -0.19 49 0 85 0
29JUN27 72.50 C 0.00 0.00 0.00 1.91 -0.10 50 0 46 0
29JUN27 75.00 C 0.00 0.00 0.00 1.67 -0.14 50 0 46 0
29JUN27 77.50 C 0.00 0.00 0.00 1.46 -0.13 50 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 1.27 -0.08 49 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 1.11 -0.11 49 0 542 0
29JUN27 85.00 C 0.00 0.00 0.00 0.97 -0.10 49 0 118 0
29SEP27 36.00 C 0.00 0.00 0.00 14.06 - 50 0 0 -
29SEP27 37.00 C 0.00 0.00 0.00 13.49 -0.33 50 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 12.94 -0.32 50 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 12.41 -0.32 50 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.90 -0.31 50 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.40 -0.31 50 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.93 -0.30 50 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.48 -0.29 50 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.12 -0.21 50 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.69 -0.29 50 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.29 -0.33 50 0 0 0
29SEP27 47.00 C 9.24 9.24 9.16 8.88 -0.37 50 30 30 +30
29SEP27 48.00 C 0.00 0.00 0.00 8.51 -0.28 50 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 8.15 -0.37 50 0 0 0
29SEP27 50.00 C 8.01 8.01 8.01 7.97 -0.20 51 15 30 +15
29SEP27 52.50 C 7.20 7.20 7.20 7.17 -0.18 51 15 15 +15
29SEP27 55.00 C 6.48 6.48 6.48 6.43 -0.20 51 15 15 +15
29SEP27 57.50 C 0.00 0.00 0.00 5.77 -0.22 51 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 5.18 -0.20 51 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 4.65 -0.18 51 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 4.17 -0.18 50 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 3.75 -0.16 50 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 3.27 -0.24 50 0 30 0
29SEP27 72.50 C 0.00 0.00 0.00 2.94 -0.13 50 0 0 0
TOTAL CALL 2,538 82,700 +728
25SEP26 35.50 P 0.00 0.00 0.00 0.01 - 109 0 0 -
25SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0
25SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 0.02 -0.01 59 0 40 0
25SEP26 41.00 P 0.00 0.00 0.00 0.03 -0.01 57 0 50 0
25SEP26 41.50 P 0.00 0.00 0.00 0.05 -0.02 56 0 15 0
25SEP26 42.00 P 0.15 0.15 0.15 0.08 -0.03 55 20 47 +20
25SEP26 42.50 P 0.15 0.15 0.15 0.13 -0.03 55 15 50 -15
25SEP26 43.00 P 0.00 0.00 0.00 0.21 -0.03 55 0 45 0
25SEP26 43.50 P 0.35 0.36 0.25 0.32 -0.03 56 79 242 +4
25SEP26 44.00 P 0.40 0.48 0.38 0.45 -0.03 55 291 438 +127
25SEP26 44.50 P 0.85 0.85 0.47 0.63 -0.02 55 26 51 -1
25SEP26 45.00 P 0.91 0.91 0.63 0.86 0.00 55 623 563 +460
25SEP26 45.50 P 0.98 0.98 0.98 1.13 +0.03 55 6 6 +6
25SEP26 46.00 P 0.00 0.00 0.00 1.45 +0.07 56 0 17 0
25SEP26 46.50 P 0.00 0.00 0.00 1.80 +0.09 56 0 140 0
25SEP26 47.00 P 0.00 0.00 0.00 2.24 +0.19 60 0 90 0
25SEP26 47.50 P 0.00 0.00 0.00 2.59 +0.21 55 0 20 0
25SEP26 48.00 P 0.00 0.00 0.00 3.03 +0.25 55 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 3.49 +0.29 55 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 3.96 +0.31 55 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 4.44 +0.34 54 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 4.93 +0.36 54 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 5.92 +0.38 0 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 6.92 +0.40 0 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 7.92 +0.40 0 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 8.92 +0.40 0 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 9.92 +0.40 0 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 10.92 +0.40 0 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 11.92 +0.40 0 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 12.92 +0.40 0 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 13.92 +0.40 0 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 14.92 +0.40 0 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 15.92 +0.40 0 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 16.92 +0.40 0 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 17.92 +0.40 0 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 18.92 +0.40 0 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 19.92 +0.40 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 0.02 0.00 50 0 543 0
29SEP26 40.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 402 0
29SEP26 41.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 653 0
29SEP26 42.00 P 0.20 0.20 0.20 0.21 -0.01 48 30 823 +15
29SEP26 43.00 P 0.00 0.00 0.00 0.41 0.00 48 0 908 0
29SEP26 44.00 P 0.70 0.70 0.70 0.71 +0.01 47 150 301 -10
29SEP26 45.00 P 1.08 1.10 1.08 1.14 +0.04 47 200 838 0
29SEP26 46.00 P 1.60 1.60 1.60 1.70 +0.10 47 13 511 +9
29SEP26 47.00 P 0.00 0.00 0.00 2.42 +0.15 49 0 377 0
29SEP26 48.00 P 0.00 0.00 0.00 3.18 +0.23 47 0 1,545 0
29SEP26 49.00 P 0.00 0.00 0.00 4.05 +0.28 47 0 6,075 0
29SEP26 50.00 P 0.00 0.00 0.00 4.98 +0.33 47 0 1,540 0
29SEP26 52.50 P 0.00 0.00 0.00 7.42 +0.39 0 0 1,271 0
29SEP26 55.00 P 0.00 0.00 0.00 9.92 +0.26 0 0 1,196 0
29SEP26 57.50 P 0.00 0.00 0.00 12.42 +0.40 0 0 393 -997
29SEP26 60.00 P 0.00 0.00 0.00 14.92 +0.40 0 0 50 0
29SEP26 62.50 P 0.00 0.00 0.00 17.43 +0.18 100 0 3,029 0
29SEP26 65.00 P 0.00 0.00 0.00 19.92 +0.40 0 0 310 0
29SEP26 67.50 P 0.00 0.00 0.00 22.42 +0.40 0 0 107 0
29SEP26 70.00 P 0.00 0.00 0.00 24.92 +0.40 0 0 147 0
29SEP26 72.50 P 0.00 0.00 0.00 27.42 +0.40 0 0 42 0
29SEP26 75.00 P 0.00 0.00 0.00 29.92 +0.40 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.42 +0.40 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.92 +0.40 0 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 37.42 +0.40 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.92 +0.40 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.42 +0.40 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.92 +0.40 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 47.42 +0.40 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 49.92 +0.40 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 52.42 +0.40 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 54.92 +0.40 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 57.42 +0.40 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 59.92 +0.40 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 62.42 +0.40 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 64.92 +0.40 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 67.42 +0.40 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 69.92 +0.40 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 72.42 +0.40 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 74.92 +0.40 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 77.42 +0.40 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 79.92 +0.40 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 82.42 +0.40 0 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
02OCT26 36.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
02OCT26 36.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
02OCT26 37.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
02OCT26 37.50 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 0.15 -0.01 49 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 0.21 0.00 49 0 0 0
02OCT26 41.50 P 0.35 0.35 0.33 0.28 0.00 49 204 204 +204
02OCT26 42.00 P 0.00 0.00 0.00 0.38 +0.01 49 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 0.49 +0.01 49 0 88 0
02OCT26 43.00 P 0.00 0.00 0.00 0.63 +0.02 49 0 15 0
02OCT26 43.50 P 0.00 0.00 0.00 0.79 +0.03 49 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 0.97 +0.04 49 2 2 +2
02OCT26 44.50 P 0.00 0.00 0.00 1.18 +0.05 49 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 1.41 +0.06 49 0 2 0
02OCT26 45.50 P 0.00 0.00 0.00 1.68 +0.09 49 0 128 0
02OCT26 46.00 P 0.00 0.00 0.00 1.97 +0.08 49 0 40 0
02OCT26 46.50 P 0.00 0.00 0.00 2.29 +0.12 49 0 642 0
02OCT26 47.00 P 0.00 0.00 0.00 2.62 +0.18 48 0 15 0
02OCT26 47.50 P 0.00 0.00 0.00 2.99 +0.20 49 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 3.37 +0.22 49 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 3.78 +0.25 49 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 4.20 +0.27 49 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 4.63 +0.28 48 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 5.08 +0.30 49 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 6.00 +0.33 48 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 6.96 +0.36 49 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 7.93 +0.37 47 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 8.92 +0.38 0 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 9.92 +0.26 0 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 10.92 +0.40 0 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 11.92 +0.40 0 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 12.92 +0.40 0 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 13.92 +0.40 0 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 14.92 +0.40 0 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 15.92 +0.40 0 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 16.92 +0.40 0 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 17.92 +0.40 0 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 18.92 +0.40 0 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 19.92 +0.40 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.18 - 47 0 0 -
29OCT26 37.00 P 0.00 0.00 0.00 0.27 +0.02 47 0 291 0
29OCT26 38.00 P 0.00 0.00 0.00 0.39 +0.02 47 0 115 0
29OCT26 39.00 P 0.00 0.00 0.00 0.56 +0.04 47 0 385 0
29OCT26 40.00 P 0.00 0.00 0.00 0.77 +0.05 47 0 330 0
29OCT26 41.00 P 1.00 1.00 1.00 1.03 +0.06 47 1 688 0
29OCT26 42.00 P 1.36 1.36 1.36 1.36 +0.08 48 2 416 0
29OCT26 43.00 P 1.71 1.71 1.71 1.71 +0.08 47 24 574 -24
29OCT26 44.00 P 0.00 0.00 0.00 2.13 +0.10 47 0 361 0
29OCT26 45.00 P 2.48 2.54 2.48 2.61 +0.13 47 23 371 +3
29OCT26 46.00 P 3.14 3.14 2.90 3.15 +0.15 47 1,255 2,087 +1,250
29OCT26 47.00 P 0.00 0.00 0.00 3.76 +0.21 47 0 712 0
29OCT26 48.00 P 0.00 0.00 0.00 4.40 +0.23 47 0 3,382 0
29OCT26 49.00 P 0.00 0.00 0.00 5.12 +0.23 47 0 548 0
29OCT26 50.00 P 0.00 0.00 0.00 5.87 +0.26 47 0 277 0
29OCT26 52.50 P 0.00 0.00 0.00 7.91 +0.30 47 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 10.20 +0.21 49 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 12.43 +0.33 39 0 240 0
29OCT26 60.00 P 0.00 0.00 0.00 14.94 +0.22 47 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 17.43 +0.18 51 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.92 +0.40 0 0 5 0
29OCT26 67.50 P 0.00 0.00 0.00 22.42 +0.40 0 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 24.92 +0.40 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 27.42 +0.40 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 29.92 +0.40 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 32.42 +0.40 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.62 - 50 0 0 -
27NOV26 37.00 P 0.00 0.00 0.00 0.81 +0.05 50 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 1.02 +0.05 50 0 55 0
27NOV26 39.00 P 0.00 0.00 0.00 1.29 +0.06 50 0 75 0
27NOV26 40.00 P 0.00 0.00 0.00 1.59 +0.08 50 0 298 0
27NOV26 41.00 P 0.00 0.00 0.00 1.93 +0.08 50 0 337 0
27NOV26 42.00 P 2.18 2.18 2.18 2.29 +0.07 50 15 692 0
27NOV26 43.00 P 2.80 2.80 2.80 2.70 +0.12 50 2 1,037 +2
27NOV26 44.00 P 0.00 0.00 0.00 3.16 +0.10 49 0 747 0
27NOV26 45.00 P 0.00 0.00 0.00 3.66 +0.16 50 0 688 0
27NOV26 46.00 P 0.00 0.00 0.00 4.21 +0.14 49 0 344 0
27NOV26 47.00 P 0.00 0.00 0.00 4.80 +0.16 50 0 575 0
27NOV26 48.00 P 5.31 5.33 5.31 5.40 +0.15 49 136 1,700 +136
27NOV26 49.00 P 5.95 5.98 5.95 6.15 +0.22 50 192 673 +128
27NOV26 50.00 P 0.00 0.00 0.00 6.80 +0.14 49 0 263 0
27NOV26 52.50 P 0.00 0.00 0.00 8.69 +0.08 50 0 332 0
27NOV26 55.00 P 0.00 0.00 0.00 10.76 +0.31 50 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 12.91 +0.05 49 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 15.14 +0.24 48 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.49 +0.24 46 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.98 +0.44 50 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.43 +0.39 49 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.92 +0.39 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 27.42 +0.40 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 29.92 +0.40 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 32.42 +0.40 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.05 - 49 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 1.29 +0.07 49 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 1.57 +0.07 49 0 770 0
30DEC26 39.00 P 0.00 0.00 0.00 1.87 +0.09 49 0 1,571 0
30DEC26 40.00 P 0.00 0.00 0.00 2.20 +0.06 49 0 526 0
30DEC26 41.00 P 0.00 0.00 0.00 2.56 +0.10 49 0 386 0
30DEC26 42.00 P 0.00 0.00 0.00 2.96 +0.07 49 0 434 0
30DEC26 43.00 P 0.00 0.00 0.00 3.40 +0.09 49 0 1,020 0
30DEC26 44.00 P 0.00 0.00 0.00 3.88 +0.11 49 0 355 0
30DEC26 45.00 P 4.18 4.22 4.18 4.39 +0.08 49 30 593 0
30DEC26 46.00 P 4.76 4.76 4.76 4.94 +0.14 49 15 319 0
30DEC26 47.00 P 5.33 5.43 5.33 5.53 +0.15 49 65 460 -65
30DEC26 48.00 P 5.86 5.86 5.86 6.12 +0.15 48 15 421 -3
30DEC26 49.00 P 6.43 6.43 6.43 6.80 +0.18 49 30 416 -30
30DEC26 50.00 P 0.00 0.00 0.00 7.44 +0.10 48 0 1,486 0
30DEC26 52.50 P 0.00 0.00 0.00 9.29 +0.13 49 0 1,399 0
30DEC26 55.00 P 0.00 0.00 0.00 11.27 +0.06 49 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 13.40 +0.09 50 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 15.49 +0.03 48 0 293 0
30DEC26 62.50 P 0.00 0.00 0.00 17.72 0.00 47 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 20.08 +0.16 47 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 22.45 +0.30 44 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 24.96 +0.25 48 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 27.43 +0.31 49 0 635 0
30DEC26 75.00 P 0.00 0.00 0.00 29.92 +0.39 0 0 603 -50
30DEC26 77.50 P 0.00 0.00 0.00 32.42 +0.40 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.92 +0.40 0 0 4 -1
30DEC26 82.50 P 0.00 0.00 0.00 37.42 +0.40 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.92 +0.40 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.42 +0.40 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.92 +0.40 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 47.42 +0.40 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.92 +0.40 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 52.42 +0.40 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 54.92 +0.40 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.22 - 50 0 0 -
30MAR27 37.00 P 0.00 0.00 0.00 2.56 +0.09 50 0 225 0
30MAR27 38.00 P 0.00 0.00 0.00 2.91 +0.12 50 0 255 0
30MAR27 39.00 P 0.00 0.00 0.00 3.27 +0.12 50 0 75 0
30MAR27 40.00 P 0.00 0.00 0.00 3.66 +0.08 50 0 60 0
30MAR27 41.00 P 0.00 0.00 0.00 4.08 +0.09 50 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 4.52 +0.10 50 0 45 0
30MAR27 43.00 P 0.00 0.00 0.00 5.00 +0.11 49 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 5.50 +0.17 49 0 32 0
30MAR27 45.00 P 5.83 5.90 5.83 6.04 +0.14 49 80 265 +80
30MAR27 46.00 P 0.00 0.00 0.00 6.59 +0.14 49 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 7.18 +0.16 49 0 657 0
30MAR27 48.00 P 0.00 0.00 0.00 7.75 +0.15 49 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 8.38 +0.15 49 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 9.06 +0.18 49 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 10.77 +0.10 49 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 12.67 +0.15 49 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 14.64 +0.17 50 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 16.68 +0.18 50 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 18.71 +0.07 49 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 20.88 +0.08 49 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 23.16 +0.20 49 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 25.49 +0.19 50 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 27.78 +0.16 49 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 30.14 +0.21 49 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 32.55 +0.39 49 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 34.98 +0.38 49 0 259 0
30MAR27 82.50 P 0.00 0.00 0.00 37.44 +0.39 49 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 39.92 +0.39 0 0 5 0
30MAR27 87.50 P 0.00 0.00 0.00 42.42 +0.40 0 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 44.92 +0.40 0 0 80 -20
30MAR27 92.50 P 0.00 0.00 0.00 47.42 +0.40 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 49.92 +0.40 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 52.42 +0.40 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 54.92 +0.40 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 3.18 - 50 0 0 -
29JUN27 37.00 P 0.00 0.00 0.00 3.53 +0.06 50 0 260 0
29JUN27 38.00 P 0.00 0.00 0.00 3.90 +0.11 50 0 125 0
29JUN27 39.00 P 0.00 0.00 0.00 4.30 +0.12 49 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.73 +0.08 49 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 5.19 +0.10 50 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 5.66 +0.10 49 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 6.16 +0.11 49 0 32 0
29JUN27 44.00 P 0.00 0.00 0.00 6.68 +0.12 49 0 55 0
29JUN27 45.00 P 7.04 7.04 7.04 7.22 +0.13 49 5 46 +5
29JUN27 46.00 P 7.70 7.70 7.70 7.79 +0.14 49 3 40 +3
29JUN27 47.00 P 8.32 8.32 8.32 8.38 +0.16 49 15 80 +15
29JUN27 48.00 P 0.00 0.00 0.00 8.95 +0.13 49 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 9.58 +0.14 49 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 10.24 +0.16 49 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 11.88 +0.06 49 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 13.69 +0.08 49 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 15.58 +0.06 49 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 17.64 +0.14 50 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 19.65 +0.07 49 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 21.78 +0.33 50 0 34 0
29JUN27 67.50 P 0.00 0.00 0.00 23.93 +0.29 50 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 26.07 +0.29 50 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 28.33 +0.32 50 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 30.60 +0.32 49 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 32.92 +0.34 49 0 20 0
29JUN27 80.00 P 0.00 0.00 0.00 35.28 +0.35 49 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 37.66 +0.36 50 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 40.07 +0.37 49 0 3 0
29SEP27 36.00 P 0.00 0.00 0.00 3.91 - 49 0 0 -
29SEP27 37.00 P 0.00 0.00 0.00 4.39 +0.07 50 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.79 +0.07 50 0 12 0
29SEP27 39.00 P 0.00 0.00 0.00 5.13 -0.02 49 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.67 +0.09 50 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 6.06 +0.01 49 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.63 +0.10 49 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.14 +0.11 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.67 +0.11 49 0 15 0
29SEP27 45.00 P 0.00 0.00 0.00 8.22 +0.12 49 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.79 +0.13 49 0 30 0
29SEP27 47.00 P 0.00 0.00 0.00 9.38 +0.14 49 0 16 0
29SEP27 48.00 P 0.00 0.00 0.00 9.90 +0.13 49 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 10.53 +0.13 49 0 15 0
29SEP27 50.00 P 0.00 0.00 0.00 11.29 +0.25 49 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 12.87 +0.15 49 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.66 +0.23 49 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 16.52 +0.25 49 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.55 +0.22 50 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.52 +0.24 50 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 22.56 +0.25 50 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 24.62 +0.26 50 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 26.77 +0.28 50 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 28.95 +0.28 50 0 0 0
TOTAL PUT 3,567 76,872 +1,253
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$ 36.740
29SEP26 6.50 C 0.00 0.00 0.00 30.24 +1.00 0 0 340 0
29SEP26 6.75 C 0.00 0.00 0.00 29.99 +1.00 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 29.74 +1.00 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 29.49 +1.00 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 29.24 +1.00 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 28.99 +0.99 0 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 28.74 +0.99 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 28.49 +0.99 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 28.24 +0.99 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 28.00 +1.00 359 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 27.75 +1.00 351 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 27.50 +1.00 343 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 27.25 +1.00 336 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 27.00 +1.00 328 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 26.75 +1.00 321 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 26.25 +1.00 308 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 25.75 +1.00 295 0 288 0
29SEP26 11.50 C 0.00 0.00 0.00 25.25 +1.00 282 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 24.75 +1.00 270 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 24.25 +0.98 258 0 12 0
29SEP26 13.00 C 0.00 0.00 0.00 23.75 +1.00 247 0 60 0
29SEP26 13.50 C 0.00 0.00 0.00 23.25 +1.00 236 0 65 0
29SEP26 14.00 C 0.00 0.00 0.00 22.75 +1.00 225 0 34 0
29SEP26 14.50 C 0.00 0.00 0.00 22.25 +1.00 214 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 21.75 +1.00 203 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 21.25 +1.00 192 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 20.75 +1.00 181 0 7 0
29SEP26 16.50 C 0.00 0.00 0.00 20.25 +1.00 168 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 19.75 +1.00 151 0 248 0
29SEP26 17.50 C 0.00 0.00 0.00 19.25 +1.00 0 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 18.75 +1.00 0 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 18.25 +1.00 0 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 17.75 +1.00 0 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 17.25 +1.00 0 0 129 0
29SEP26 20.00 C 0.00 0.00 0.00 16.75 +1.00 0 0 500 0
29SEP26 21.00 C 0.00 0.00 0.00 15.75 +1.00 0 0 386 0
29SEP26 22.00 C 0.00 0.00 0.00 14.84 +1.09 196 0 972 0
29SEP26 23.00 C 13.13 13.13 13.13 13.83 +1.07 177 3 1,183 -3
29SEP26 24.00 C 0.00 0.00 0.00 12.83 +1.07 163 0 717 0
29SEP26 25.00 C 11.16 11.16 11.16 11.83 +1.06 149 3 1,276 0
29SEP26 26.00 C 10.57 10.63 10.57 10.76 +1.00 94 16 2,652 -12
29SEP26 27.00 C 0.00 0.00 0.00 9.84 +1.08 125 0 863 0
29SEP26 28.00 C 0.00 0.00 0.00 8.82 +1.06 107 0 2,003 0
29SEP26 29.00 C 7.80 7.80 7.69 7.86 +1.08 105 3 732 0
29SEP26 30.00 C 7.00 7.00 7.00 6.77 +0.90 65 1 5,483 -1
29SEP26 31.00 C 5.70 5.70 5.70 5.79 +0.93 64 16 2,176 0
29SEP26 32.00 C 4.60 4.60 4.60 4.91 +0.82 75 5 396 0
29SEP26 33.00 C 3.90 3.96 3.79 4.04 +0.94 75 25 293 +2
29SEP26 34.00 C 2.50 3.04 2.50 3.00 +0.52 57 53 1,173 -53
29SEP26 35.00 C 1.90 2.64 1.90 2.30 +0.57 61 60 1,117 -2
29SEP26 36.00 C 1.25 1.92 1.25 1.65 +0.40 61 76 1,243 +3
29SEP26 37.00 C 1.05 1.35 0.97 1.20 +0.30 64 506 937 +70
29SEP26 38.00 C 0.74 1.03 0.68 0.81 +0.21 64 146 755 -9
29SEP26 39.00 C 0.57 0.60 0.52 0.52 +0.14 64 12 386 0
29SEP26 40.00 C 0.40 0.54 0.34 0.32 +0.09 64 39 374 +16
29SEP26 41.00 C 0.33 0.33 0.26 0.18 +0.04 63 7 141 +2
29SEP26 42.00 C 0.20 0.21 0.20 0.11 +0.03 65 4 228 +1
29SEP26 43.00 C 0.16 0.16 0.16 0.06 +0.01 65 8 91 +3
29SEP26 44.00 C 0.09 0.09 0.09 0.03 0.00 64 6 751 +6
29SEP26 45.00 C 0.07 0.07 0.07 0.02 0.00 67 10 10 +10
29SEP26 46.00 C 0.06 0.06 0.06 0.01 0.00 67 1 1 +1
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 21.29 +1.00 90 0 260 0
29OCT26 16.00 C 0.00 0.00 0.00 20.79 +1.00 81 0 55 0
29OCT26 16.50 C 0.00 0.00 0.00 20.29 +1.00 0 0 100 0
29OCT26 17.00 C 0.00 0.00 0.00 19.77 +0.98 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 19.29 +0.99 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 18.80 +1.00 80 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 18.27 +0.97 0 0 21 0
29OCT26 19.00 C 0.00 0.00 0.00 17.80 +1.00 68 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 17.30 +1.00 58 0 23 0
29OCT26 20.00 C 0.00 0.00 0.00 16.80 +0.99 0 0 68 0
29OCT26 21.00 C 0.00 0.00 0.00 15.81 +0.90 65 0 76 0
29OCT26 22.00 C 0.00 0.00 0.00 14.84 +1.07 73 0 210 0
29OCT26 23.00 C 0.00 0.00 0.00 13.83 +0.99 63 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 12.84 +0.97 60 0 495 0
29OCT26 25.00 C 0.00 0.00 0.00 11.87 +0.97 61 0 475 0
29OCT26 26.00 C 0.00 0.00 0.00 10.91 +0.89 61 0 220 0
29OCT26 27.00 C 0.00 0.00 0.00 9.84 +0.79 43 0 804 0
29OCT26 28.00 C 0.00 0.00 0.00 9.06 +1.06 61 0 680 0
29OCT26 29.00 C 0.00 0.00 0.00 7.93 +0.59 45 0 144 0
29OCT26 30.00 C 0.00 0.00 0.00 7.34 +0.87 62 0 457 0
29OCT26 31.00 C 0.00 0.00 0.00 6.52 +0.89 61 0 905 0
29OCT26 32.00 C 5.50 5.99 5.50 5.74 +0.85 60 5 1,000 0
29OCT26 33.00 C 4.94 4.94 4.94 5.03 +0.73 60 5 1,093 0
29OCT26 34.00 C 4.27 4.27 4.27 4.43 +0.74 62 9 490 +8
29OCT26 35.00 C 3.66 3.85 3.66 3.89 +0.66 63 4 455 -2
29OCT26 36.00 C 2.96 3.37 2.92 3.30 +0.51 61 84 433 +17
29OCT26 37.00 C 2.54 2.81 2.54 2.85 +0.47 62 19 420 +8
29OCT26 38.00 C 2.22 2.55 2.22 2.47 +0.41 63 30 191 +13
29OCT26 39.00 C 1.88 2.35 1.88 2.08 +0.36 63 15 302 +8
29OCT26 40.00 C 1.65 2.02 1.62 1.75 +0.32 63 195 311 +16
29OCT26 41.00 C 1.60 1.63 1.51 1.46 +0.27 63 8 297 +3
29OCT26 42.00 C 1.40 1.43 1.29 1.21 +0.23 62 20 211 +3
29OCT26 43.00 C 1.29 1.29 1.13 1.00 +0.20 62 20 1,277 +10
29OCT26 44.00 C 0.92 1.05 0.92 0.82 +0.17 62 64 1,695 +10
29OCT26 45.00 C 0.89 0.91 0.88 0.67 +0.14 62 15 15 +14
29OCT26 46.00 C 0.00 0.00 0.00 0.54 +0.11 62 0 0 0
29OCT26 47.00 C 0.64 0.76 0.64 0.44 +0.09 62 102 68 +60
27NOV26 16.50 C 0.00 0.00 0.00 20.33 +0.99 51 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 19.84 +1.00 67 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 19.34 +0.99 62 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 18.85 +0.99 66 0 175 0
27NOV26 18.50 C 0.00 0.00 0.00 18.36 +0.99 67 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 17.87 +0.99 67 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 17.37 +1.07 64 0 28 0
27NOV26 20.00 C 0.00 0.00 0.00 16.89 +0.98 66 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 15.92 +0.97 66 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 14.84 +0.84 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 13.83 +0.76 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 12.84 +0.97 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 12.00 +0.86 53 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 11.11 +0.98 56 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 10.47 +1.07 66 0 833 0
27NOV26 28.00 C 0.00 0.00 0.00 9.36 +0.78 56 0 266 0
27NOV26 29.00 C 0.00 0.00 0.00 8.65 +0.76 59 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 7.91 +0.74 60 0 381 0
27NOV26 31.00 C 0.00 0.00 0.00 7.20 +0.67 60 0 86 0
27NOV26 32.00 C 0.00 0.00 0.00 6.57 +0.64 62 0 184 0
27NOV26 33.00 C 0.00 0.00 0.00 6.05 +0.67 64 0 403 0
27NOV26 34.00 C 0.00 0.00 0.00 5.48 +0.57 64 0 187 0
27NOV26 35.00 C 0.00 0.00 0.00 4.96 +0.53 64 0 230 0
27NOV26 36.00 C 4.02 4.02 4.02 4.49 +0.48 65 2 264 -2
27NOV26 37.00 C 0.00 0.00 0.00 4.06 +0.49 65 0 919 0
27NOV26 38.00 C 3.65 3.65 3.64 3.67 +0.43 66 3 483 0
27NOV26 39.00 C 0.00 0.00 0.00 3.32 +0.38 66 0 357 0
27NOV26 40.00 C 2.85 3.02 2.77 3.00 +0.35 67 7 780 +1
27NOV26 41.00 C 0.00 0.00 0.00 2.67 +0.31 67 0 91 0
27NOV26 42.00 C 0.00 0.00 0.00 2.37 +0.28 66 0 215 0
27NOV26 43.00 C 0.00 0.00 0.00 2.11 +0.26 67 0 91 0
27NOV26 44.00 C 2.10 2.10 2.10 1.87 +0.23 66 1 533 +1
27NOV26 45.00 C 0.00 0.00 0.00 1.65 +0.20 66 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 1.46 +0.19 66 0 4 0
27NOV26 47.00 C 1.50 1.58 1.49 1.28 +0.16 66 116 214 +77
30DEC26 6.50 C 0.00 0.00 0.00 30.28 +1.00 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 30.03 +1.00 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 29.79 +1.00 115 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 29.54 +1.00 108 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 29.29 +1.00 101 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 29.04 +1.00 74 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 28.79 +1.00 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 28.54 +1.00 0 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 28.29 +0.99 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 28.05 +1.00 97 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 27.80 +1.00 90 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 27.55 +1.00 78 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 27.30 +1.00 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 27.05 +1.00 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 26.80 +0.99 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 26.31 +1.00 81 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 25.81 +1.00 0 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 25.31 +0.99 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 24.82 +1.00 74 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 24.32 +1.00 0 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 23.82 +0.99 0 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 23.33 +1.00 67 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 22.83 +0.99 0 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 22.34 +1.00 67 0 356 0
30DEC26 15.00 C 0.00 0.00 0.00 21.84 +0.99 61 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 21.35 +1.00 65 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 20.85 +0.99 60 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 20.36 +0.99 62 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 19.87 +0.99 63 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 19.38 +0.99 63 0 135 0
30DEC26 18.00 C 18.77 18.92 18.77 18.85 +0.95 0 56 1,933 0
30DEC26 18.50 C 0.00 0.00 0.00 18.36 +0.99 41 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 17.87 +0.93 49 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 17.37 +0.91 45 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 16.89 +0.98 51 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 15.92 +0.87 52 0 84 0
30DEC26 22.00 C 0.00 0.00 0.00 14.84 +0.78 0 0 262 0
30DEC26 23.00 C 0.00 0.00 0.00 13.97 +0.90 49 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 13.22 +1.20 59 0 5,945 0
30DEC26 25.00 C 0.00 0.00 0.00 12.09 +0.89 48 0 445 0
30DEC26 26.00 C 0.00 0.00 0.00 11.24 +0.82 51 0 595 0
30DEC26 27.00 C 0.00 0.00 0.00 10.67 +1.00 59 0 2,940 0
30DEC26 28.00 C 0.00 0.00 0.00 9.80 +0.84 57 0 165 0
30DEC26 29.00 C 0.00 0.00 0.00 9.04 +0.77 57 0 338 0
30DEC26 30.00 C 0.00 0.00 0.00 8.48 +0.84 60 0 901 0
30DEC26 31.00 C 0.00 0.00 0.00 7.69 +0.67 58 0 162 0
30DEC26 32.00 C 6.58 7.50 6.58 7.07 +0.60 58 2 1,148 -2
30DEC26 33.00 C 0.00 0.00 0.00 6.56 +0.64 60 0 293 0
30DEC26 34.00 C 0.00 0.00 0.00 6.08 +0.62 61 0 366 0
30DEC26 35.00 C 5.10 5.10 5.10 5.57 +0.58 61 2 1,514 0
30DEC26 36.00 C 0.00 0.00 0.00 5.11 +0.50 61 0 947 0
30DEC26 37.00 C 0.00 0.00 0.00 4.69 +0.49 62 0 414 0
30DEC26 38.00 C 0.00 0.00 0.00 4.31 +0.45 62 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 3.95 +0.45 63 0 27 0
30DEC26 40.00 C 3.31 3.61 3.28 3.63 +0.45 63 8 69 -4
30DEC26 41.00 C 0.00 0.00 0.00 3.34 +0.37 63 0 30 0
30DEC26 42.00 C 3.02 3.02 3.02 3.02 +0.32 63 31 52 -31
30DEC26 43.00 C 2.79 2.79 2.79 2.75 +0.31 63 65 116 +65
30DEC26 44.00 C 0.00 0.00 0.00 2.48 +0.28 63 0 606 0
30DEC26 45.00 C 2.38 2.38 2.38 2.25 +0.25 63 1 1 +1
30DEC26 46.00 C 0.00 0.00 0.00 2.04 +0.25 63 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.83 +0.21 63 0 189 0
30MAR27 6.50 C 0.00 0.00 0.00 30.28 +1.00 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 30.03 +1.00 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 29.79 +1.00 87 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 29.54 +1.00 82 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 29.29 +1.00 77 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 29.04 +1.00 69 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 28.79 +1.00 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 28.54 +1.00 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 28.29 +0.99 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 28.05 +1.00 72 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 27.80 +1.00 68 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 27.55 +1.00 62 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 27.30 +1.00 0 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 27.05 +0.99 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 26.81 +1.00 66 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 26.31 +1.00 59 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 25.82 +1.00 62 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 25.33 +1.00 61 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 24.84 +1.00 60 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 24.32 +0.97 0 0 299 0
30MAR27 13.00 C 0.00 0.00 0.00 23.86 +0.99 58 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 23.38 +1.00 60 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 22.83 +0.93 0 0 479 0
30MAR27 14.50 C 0.00 0.00 0.00 22.34 +0.92 0 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 21.84 +0.90 0 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 21.37 +0.96 0 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 20.90 +0.90 45 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 20.43 +1.06 49 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 19.92 +0.85 43 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 19.38 +0.78 0 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 18.99 +1.09 49 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 18.52 +1.15 50 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 17.97 +1.03 41 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 17.62 +1.07 52 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 17.19 +1.11 53 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 16.36 +0.98 56 0 45 0
30MAR27 22.00 C 0.00 0.00 0.00 15.43 +1.05 54 0 94 0
30MAR27 23.00 C 0.00 0.00 0.00 14.61 +1.03 55 0 193 0
30MAR27 24.00 C 14.19 14.19 14.19 13.77 +0.91 54 30 190 +10
30MAR27 25.00 C 0.00 0.00 0.00 12.99 +0.99 54 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 12.28 +0.97 55 0 196 0
30MAR27 27.00 C 0.00 0.00 0.00 11.57 +0.93 56 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 10.89 +0.89 56 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 10.19 +0.78 55 0 73 0
30MAR27 30.00 C 9.46 9.46 9.46 9.54 +0.73 55 30 311 +30
30MAR27 31.00 C 8.87 8.87 8.87 8.95 +0.67 55 30 600 0
30MAR27 32.00 C 8.32 8.32 8.32 8.43 +0.67 56 30 150 +30
30MAR27 33.00 C 7.61 7.61 7.61 7.91 +0.66 56 20 220 0
30MAR27 34.00 C 0.00 0.00 0.00 7.41 +0.47 56 0 209 0
30MAR27 35.00 C 0.00 0.00 0.00 7.15 +0.70 59 0 98 0
30MAR27 36.00 C 6.61 6.61 6.51 6.71 +0.59 59 32 717 -2
30MAR27 37.00 C 0.00 0.00 0.00 6.29 +0.56 59 0 60 0
30MAR27 38.00 C 0.00 0.00 0.00 5.91 +0.58 59 0 25 0
30MAR27 39.00 C 0.00 0.00 0.00 5.55 +0.52 59 0 0 0
30MAR27 40.00 C 5.16 5.16 5.16 5.22 +0.52 60 18 281 0
30MAR27 41.00 C 4.86 4.86 4.86 4.91 +0.49 60 17 17 +17
30MAR27 42.00 C 0.00 0.00 0.00 4.62 +0.45 60 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.32 +0.43 60 0 65 0
30MAR27 44.00 C 0.00 0.00 0.00 4.04 +0.40 60 0 278 0
30MAR27 45.00 C 0.00 0.00 0.00 3.79 +0.40 60 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.53 +0.39 60 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.28 +0.34 60 0 0 0
29JUN27 15.00 C 21.85 22.26 21.72 22.24 +1.00 63 131 1,017 +56
29JUN27 15.50 C 0.00 0.00 0.00 21.70 +1.10 58 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 21.24 +1.23 58 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 20.79 +1.08 58 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 20.34 +1.19 57 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 19.89 +1.21 57 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 19.45 +1.21 57 0 19 0
29JUN27 18.50 C 0.00 0.00 0.00 19.02 +1.16 57 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 18.59 +1.19 57 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 18.17 +1.19 57 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 17.74 +1.18 56 0 4 0
29JUN27 21.00 C 0.00 0.00 0.00 16.82 +1.04 54 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 16.12 +1.14 56 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 15.26 +1.03 54 0 247 0
29JUN27 24.00 C 14.13 14.45 14.13 14.68 +1.17 57 120 686 0
29JUN27 25.00 C 0.00 0.00 0.00 13.78 +0.97 54 0 3,200 0
29JUN27 26.00 C 12.73 12.73 12.73 13.09 +0.97 54 5 560 0
29JUN27 27.00 C 0.00 0.00 0.00 12.41 +0.90 54 0 330 0
29JUN27 28.00 C 0.00 0.00 0.00 11.82 +0.95 55 0 181 0
29JUN27 29.00 C 0.00 0.00 0.00 11.22 +0.93 55 0 225 0
29JUN27 30.00 C 10.34 10.34 10.34 10.47 +0.71 53 15 106 0
29JUN27 31.00 C 0.00 0.00 0.00 9.96 +0.71 54 0 278 0
29JUN27 32.00 C 0.00 0.00 0.00 9.45 +0.70 54 0 184 0
29JUN27 33.00 C 8.83 9.06 8.49 9.19 +0.80 56 135 537 +120
29JUN27 34.00 C 0.00 0.00 0.00 8.49 +0.63 54 0 185 0
29JUN27 35.00 C 0.00 0.00 0.00 8.25 +0.64 56 0 197 0
29JUN27 36.00 C 0.00 0.00 0.00 7.84 +0.68 56 0 2,977 0
29JUN27 37.00 C 7.52 7.52 7.52 7.21 +0.36 55 15 120 +15
29JUN27 38.00 C 0.00 0.00 0.00 7.08 +0.58 57 0 73 0
29JUN27 39.00 C 0.00 0.00 0.00 6.73 +0.55 57 0 47 0
29JUN27 40.00 C 6.09 6.25 6.06 6.15 +0.27 55 64 52 +46
29JUN27 41.00 C 5.77 5.77 5.77 5.99 +0.40 57 17 77 +17
29JUN27 42.00 C 5.63 5.63 5.63 5.77 +0.44 57 15 60 +15
29JUN27 43.00 C 5.48 5.48 5.25 5.43 +0.39 57 30 30 +30
29JUN27 44.00 C 0.00 0.00 0.00 5.24 +0.48 58 0 73 0
29JUN27 45.00 C 0.00 0.00 0.00 4.95 +0.61 58 0 0 0
29JUN27 46.00 C 4.61 4.61 4.61 4.60 +0.46 57 65 65 +65
29JUN27 47.00 C 0.00 0.00 0.00 4.39 +0.45 57 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 17.21 +1.14 52 0 100 0
29SEP27 22.00 C 0.00 0.00 0.00 16.54 +1.15 53 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 15.81 +1.12 53 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 15.11 +1.06 53 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 14.22 +0.81 51 0 4 0
29SEP27 26.00 C 0.00 0.00 0.00 13.77 +0.95 53 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 13.15 +0.90 53 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 12.53 +0.85 53 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 11.95 +0.80 53 0 2 0
29SEP27 30.00 C 0.00 0.00 0.00 11.42 +0.76 53 0 4,001 0
29SEP27 31.00 C 0.00 0.00 0.00 10.89 +0.73 53 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 10.36 +0.68 53 0 67 0
29SEP27 33.00 C 0.00 0.00 0.00 9.89 +0.58 53 0 66 0
29SEP27 34.00 C 0.00 0.00 0.00 9.46 +0.59 53 0 1 0
29SEP27 35.00 C 8.80 8.80 8.80 9.04 +0.63 54 1 69 +1
29SEP27 36.00 C 0.00 0.00 0.00 8.73 +0.68 55 0 1 0
29SEP27 37.00 C 8.31 8.31 8.31 8.23 +0.48 54 15 15 +15
29SEP27 38.00 C 0.00 0.00 0.00 8.00 +0.56 55 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.67 +0.56 55 0 24 0
29SEP27 40.00 C 0.00 0.00 0.00 7.38 +0.54 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.08 +0.52 56 0 3 0
29SEP27 42.00 C 0.00 0.00 0.00 6.80 +0.51 56 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.53 +0.48 56 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 6.28 +0.47 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.04 +0.58 57 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 5.76 +0.53 57 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.53 +0.47 57 0 0 0
TOTAL CALL 2,724 112,111 +773
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 464 0 113 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 454 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 444 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 435 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 426 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 417 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 409 0 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 401 0 376 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 393 0 752 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 385 0 1,012 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 378 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 371 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 364 0 697 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 357 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 351 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 338 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 326 0 9,573 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 314 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 303 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 293 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 283 0 1,988 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 273 0 389 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 264 0 1,095 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 255 0 239 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 246 0 2,437 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 237 0 581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 229 0 214 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 221 0 175 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 214 0 263 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 206 0 429 0
29SEP26 18.00 P 0.01 0.01 0.01 0.01 0.00 199 30 3,774 0
29SEP26 18.50 P 0.01 0.01 0.01 0.01 0.00 191 30 396 -25
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 184 0 653 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 177 0 456 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 171 0 1,452 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 158 0 1,193 0
29SEP26 22.00 P 0.01 0.01 0.01 0.01 0.00 146 90 1,299 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 134 0 1,611 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1,810 0
29SEP26 25.00 P 0.01 0.01 0.01 0.01 0.00 112 2 2,088 0
29SEP26 26.00 P 0.02 0.02 0.01 0.01 0.00 102 32 2,581 +28
29SEP26 27.00 P 0.01 0.01 0.01 0.01 0.00 92 3 1,485 0
29SEP26 28.00 P 0.02 0.02 0.01 0.01 0.00 82 11 2,880 +8
29SEP26 29.00 P 0.03 0.03 0.03 0.01 -0.01 72 5 689 0
29SEP26 30.00 P 0.04 0.04 0.04 0.02 -0.03 69 5 5,418 -1
29SEP26 31.00 P 0.07 0.07 0.05 0.04 -0.06 67 6 802 +1
29SEP26 32.00 P 0.14 0.15 0.10 0.08 -0.12 64 52 590 -28
29SEP26 33.00 P 0.25 0.26 0.15 0.16 -0.21 63 103 580 -35
29SEP26 34.00 P 0.38 0.42 0.30 0.32 -0.31 63 23 356 +5
29SEP26 35.00 P 0.82 0.82 0.50 0.56 -0.44 62 58 1,016 +12
29SEP26 36.00 P 1.05 1.22 0.80 0.91 -0.63 62 162 419 +72
29SEP26 37.00 P 1.90 1.90 1.35 1.38 -0.80 61 12 110 +3
29SEP26 38.00 P 0.00 0.00 0.00 2.03 -0.87 63 0 191 0
29SEP26 39.00 P 2.95 2.95 2.90 2.83 -0.89 68 2 7 +2
29SEP26 40.00 P 0.00 0.00 0.00 3.65 -0.78 71 0 101 0
29SEP26 41.00 P 0.00 0.00 0.00 4.46 -1.08 67 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.39 -1.12 70 0 194 0
29SEP26 43.00 P 0.00 0.00 0.00 6.49 -1.02 90 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.49 -1.03 99 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 8.48 -1.02 107 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.43 -1.01 109 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.44 -1.14 118 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 103 0 121 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 100 0 94 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 96 0 52 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 93 0 18 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 90 0 25 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 106 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 192 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 156 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 248 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 518 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 280 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 1,738 0
29OCT26 23.00 P 0.05 0.05 0.05 0.02 -0.01 63 1 419 -1
29OCT26 24.00 P 0.00 0.00 0.00 0.04 -0.01 64 0 440 0
29OCT26 25.00 P 0.10 0.10 0.10 0.06 -0.03 62 1 756 0
29OCT26 26.00 P 0.11 0.11 0.11 0.10 -0.04 62 35 344 +13
29OCT26 27.00 P 0.18 0.18 0.15 0.15 -0.06 61 11 509 +10
29OCT26 28.00 P 0.25 0.25 0.25 0.23 -0.09 61 20 1,831 +15
29OCT26 29.00 P 0.33 0.34 0.33 0.34 -0.13 61 2 731 0
29OCT26 30.00 P 0.52 0.55 0.46 0.49 -0.17 61 11 341 +3
29OCT26 31.00 P 0.78 0.78 0.63 0.68 -0.21 61 11 352 +7
29OCT26 32.00 P 1.05 1.05 0.86 0.92 -0.31 61 26 406 +9
29OCT26 33.00 P 1.34 1.34 1.17 1.20 -0.31 60 12 255 +11
29OCT26 34.00 P 1.66 1.74 1.48 1.53 -0.39 60 31 208 +21
29OCT26 35.00 P 2.09 2.09 1.93 1.94 -0.45 60 43 308 +35
29OCT26 36.00 P 2.75 2.75 2.32 2.43 -0.52 61 105 138 +50
29OCT26 37.00 P 3.33 3.33 2.99 2.98 -0.65 62 18 90 +5
29OCT26 38.00 P 3.67 3.67 3.67 3.57 -0.71 62 1 111 0
29OCT26 39.00 P 0.00 0.00 0.00 4.22 -0.75 62 0 25 0
29OCT26 40.00 P 0.00 0.00 0.00 4.94 -0.77 64 0 50 0
29OCT26 41.00 P 5.84 5.84 5.84 5.66 -0.58 64 1 1 +1
29OCT26 42.00 P 0.00 0.00 0.00 6.52 -0.57 66 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.33 -0.60 67 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 8.17 -0.64 68 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.02 -0.69 68 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.88 -1.02 68 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.83 -0.95 71 0 5 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 120 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 25 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 583 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 -0.02 62 0 25 0
27NOV26 19.00 P 0.00 0.00 0.00 0.02 -0.02 65 0 3 0
27NOV26 19.50 P 0.00 0.00 0.00 0.03 -0.02 66 0 119 0
27NOV26 20.00 P 0.00 0.00 0.00 0.04 -0.02 66 0 187 0
27NOV26 21.00 P 0.00 0.00 0.00 0.07 -0.03 67 0 31 0
27NOV26 22.00 P 0.15 0.15 0.15 0.10 -0.05 66 5 86 +5
27NOV26 23.00 P 0.00 0.00 0.00 0.16 -0.05 66 0 234 0
27NOV26 24.00 P 0.00 0.00 0.00 0.23 -0.07 66 0 500 0
27NOV26 25.00 P 0.00 0.00 0.00 0.32 -0.08 66 0 253 0
27NOV26 26.00 P 0.46 0.46 0.46 0.42 -0.13 65 1 556 -1
27NOV26 27.00 P 0.65 0.65 0.58 0.56 -0.15 65 75 365 +68
27NOV26 28.00 P 0.73 0.73 0.73 0.74 -0.18 65 2 365 +2
27NOV26 29.00 P 0.95 1.00 0.95 0.95 -0.22 65 6 189 +5
27NOV26 30.00 P 1.30 1.30 1.18 1.20 -0.25 65 4 63 +3
27NOV26 31.00 P 1.60 1.60 1.46 1.47 -0.31 64 5 160 +1
27NOV26 32.00 P 0.00 0.00 0.00 1.81 -0.32 64 0 256 0
27NOV26 33.00 P 0.00 0.00 0.00 2.20 -0.35 65 0 259 0
27NOV26 34.00 P 0.00 0.00 0.00 2.64 -0.38 65 0 145 0
27NOV26 35.00 P 0.00 0.00 0.00 3.10 -0.46 65 0 151 0
27NOV26 36.00 P 0.00 0.00 0.00 3.63 -0.50 66 0 45 0
27NOV26 37.00 P 4.22 4.22 4.22 4.18 -0.55 66 1 136 +1
27NOV26 38.00 P 4.80 4.80 4.80 4.78 -0.57 66 1 267 +1
27NOV26 39.00 P 0.00 0.00 0.00 5.43 -0.65 67 0 15 0
27NOV26 40.00 P 0.00 0.00 0.00 6.12 -0.44 68 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 6.85 -0.47 69 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 7.60 -0.49 69 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 8.35 -0.57 69 0 5 0
27NOV26 44.00 P 0.00 0.00 0.00 9.14 -0.81 70 0 70 0
27NOV26 45.00 P 0.00 0.00 0.00 9.96 -0.81 71 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.78 -0.87 71 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.65 -0.87 72 0 85 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 123 0 183 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 121 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 118 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 116 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 113 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 111 0 92 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 109 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 105 0 357 0
30DEC26 8.75 P 0.02 0.02 0.02 0.01 0.00 103 5 355 -5
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 99 0 284 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 97 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 334 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 363 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 84 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3,615 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 852 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 65 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,073 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 565 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 -0.02 59 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 -0.02 61 0 3,158 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 -0.02 62 0 190 0
30DEC26 18.00 P 0.11 0.11 0.11 0.04 -0.02 62 25 225 +25
30DEC26 18.50 P 0.00 0.00 0.00 0.06 -0.01 64 0 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 -0.02 63 0 350 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 -0.03 62 0 496 0
30DEC26 20.00 P 0.00 0.00 0.00 0.10 -0.04 62 0 456 0
30DEC26 21.00 P 0.00 0.00 0.00 0.15 -0.05 62 0 245 0
30DEC26 22.00 P 0.28 0.28 0.28 0.22 -0.07 62 1 361 -1
30DEC26 23.00 P 0.00 0.00 0.00 0.31 -0.09 62 0 371 0
30DEC26 24.00 P 0.00 0.00 0.00 0.43 -0.07 63 0 819 0
30DEC26 25.00 P 0.00 0.00 0.00 0.56 -0.10 62 0 408 0
30DEC26 26.00 P 0.80 0.80 0.80 0.73 -0.12 63 1 440 +1
30DEC26 27.00 P 0.93 0.93 0.93 0.93 -0.14 62 1 659 -1
30DEC26 28.00 P 1.23 1.23 1.14 1.11 -0.20 62 53 499 +50
30DEC26 29.00 P 0.00 0.00 0.00 1.36 -0.23 61 0 460 0
30DEC26 30.00 P 1.78 1.78 1.70 1.64 -0.28 61 6 506 +4
30DEC26 31.00 P 2.09 2.09 2.09 1.97 -0.30 61 2 129 0
30DEC26 32.00 P 2.35 2.52 2.35 2.34 -0.33 61 50 70 +10
30DEC26 33.00 P 0.00 0.00 0.00 2.76 -0.39 61 0 61 0
30DEC26 34.00 P 3.35 3.35 3.35 3.21 -0.41 61 24 54 +24
30DEC26 35.00 P 0.00 0.00 0.00 3.71 -0.46 62 0 1,257 0
30DEC26 36.00 P 4.30 4.30 4.30 4.25 -0.51 62 1 208 0
30DEC26 37.00 P 0.00 0.00 0.00 4.81 -0.54 62 0 191 0
30DEC26 38.00 P 0.00 0.00 0.00 5.42 -0.39 63 0 117 0
30DEC26 39.00 P 0.00 0.00 0.00 6.10 -0.37 64 0 95 0
30DEC26 40.00 P 0.00 0.00 0.00 6.78 -0.40 64 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.42 -0.48 64 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.15 -0.51 64 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.95 -0.51 65 0 61 0
30DEC26 44.00 P 0.00 0.00 0.00 9.68 -0.56 65 0 165 0
30DEC26 45.00 P 0.00 0.00 0.00 10.52 -0.78 66 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.34 -0.78 67 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.16 -0.82 67 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 90 0 135 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 88 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 86 0 337 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 84 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 82 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 81 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 79 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 41 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 153 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 65 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 288 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 147 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 136 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.03 -0.01 60 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.04 -0.01 60 0 295 0
30MAR27 14.50 P 0.17 0.17 0.17 0.05 -0.01 60 3 224 -3
30MAR27 15.00 P 0.00 0.00 0.00 0.06 -0.01 59 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.08 -0.01 60 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.10 -0.01 60 0 40 0
30MAR27 16.50 P 0.26 0.26 0.22 0.12 -0.01 60 5 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.14 -0.03 59 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.17 -0.03 59 0 255 0
30MAR27 18.00 P 0.36 0.36 0.36 0.20 -0.03 59 6 130 -4
30MAR27 18.50 P 0.00 0.00 0.00 0.23 -0.05 59 0 3,140 0
30MAR27 19.00 P 0.00 0.00 0.00 0.28 -0.05 59 0 6,173 0
30MAR27 19.50 P 0.00 0.00 0.00 0.33 -0.04 59 0 385 0
30MAR27 20.00 P 0.51 0.51 0.51 0.38 -0.06 59 2 294 0
30MAR27 21.00 P 0.00 0.00 0.00 0.50 -0.07 59 0 243 0
30MAR27 22.00 P 0.00 0.00 0.00 0.64 -0.10 59 0 103 0
30MAR27 23.00 P 0.00 0.00 0.00 0.82 -0.10 59 0 335 0
30MAR27 24.00 P 0.00 0.00 0.00 1.01 -0.12 59 0 385 0
30MAR27 25.00 P 0.00 0.00 0.00 1.20 -0.15 59 0 364 0
30MAR27 26.00 P 1.50 1.50 1.50 1.42 -0.15 58 2 683 0
30MAR27 27.00 P 1.80 1.80 1.80 1.70 -0.19 58 2 239 +2
30MAR27 28.00 P 2.10 2.10 2.10 1.98 -0.20 58 2 245 +2
30MAR27 29.00 P 2.45 2.45 2.37 2.34 -0.24 58 72 327 +72
30MAR27 30.00 P 2.75 2.75 2.75 2.70 -0.27 58 70 526 +70
30MAR27 31.00 P 3.06 3.14 3.06 3.10 -0.30 58 140 202 +126
30MAR27 32.00 P 0.00 0.00 0.00 3.51 -0.34 58 0 133 0
30MAR27 33.00 P 0.00 0.00 0.00 3.97 -0.37 58 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 4.46 -0.38 58 0 61 0
30MAR27 35.00 P 0.00 0.00 0.00 4.98 -0.41 58 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.53 -0.45 59 0 17 0
30MAR27 37.00 P 6.09 6.09 6.09 6.11 -0.47 59 15 22 +15
30MAR27 38.00 P 0.00 0.00 0.00 6.72 -0.50 59 0 107 0
30MAR27 39.00 P 0.00 0.00 0.00 7.30 -0.60 59 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.97 -0.62 59 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.72 -0.72 60 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.44 -0.70 60 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 10.22 -0.67 61 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.03 -0.63 62 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.75 -0.68 62 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.54 -0.67 62 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.34 -0.70 63 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.15 -0.03 57 0 542 0
29JUN27 15.50 P 0.00 0.00 0.00 0.19 -0.02 57 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.22 -0.02 57 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.26 -0.03 57 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.31 -0.03 57 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.35 -0.04 57 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.40 -0.05 57 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 0.47 -0.05 57 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.54 -0.05 57 0 82 0
29JUN27 19.50 P 0.00 0.00 0.00 0.60 -0.06 57 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 0.67 -0.08 57 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 0.86 -0.08 57 0 4,014 0
29JUN27 22.00 P 0.00 0.00 0.00 1.04 -0.11 57 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 1.28 -0.11 57 0 337 0
29JUN27 24.00 P 0.00 0.00 0.00 1.51 -0.12 57 0 548 0
29JUN27 25.00 P 1.73 1.73 1.73 1.77 -0.15 57 70 4,116 +70
29JUN27 26.00 P 0.00 0.00 0.00 2.04 -0.18 56 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 2.35 -0.20 56 0 509 0
29JUN27 28.00 P 0.00 0.00 0.00 2.69 -0.23 56 0 626 0
29JUN27 29.00 P 0.00 0.00 0.00 3.06 -0.24 56 0 190 0
29JUN27 30.00 P 3.58 3.58 3.53 3.45 -0.26 56 69 1,433 +69
29JUN27 31.00 P 4.02 4.02 3.99 3.89 -0.27 56 41 209 +41
29JUN27 32.00 P 0.00 0.00 0.00 4.33 -0.33 56 0 93 0
29JUN27 33.00 P 0.00 0.00 0.00 4.81 -0.35 56 0 339 0
29JUN27 34.00 P 0.00 0.00 0.00 5.34 -0.36 56 0 90 0
29JUN27 35.00 P 0.00 0.00 0.00 5.87 -0.40 56 0 275 0
29JUN27 36.00 P 6.67 6.67 6.67 6.45 -0.41 57 14 1,600 0
29JUN27 37.00 P 7.21 7.21 7.21 6.98 -0.50 56 6 26 +6
29JUN27 38.00 P 0.00 0.00 0.00 7.64 -0.47 57 0 41 0
29JUN27 39.00 P 8.58 8.58 8.58 8.37 -0.41 58 15 16 +15
29JUN27 40.00 P 8.91 8.91 8.91 9.00 -0.47 58 6 22 +6
29JUN27 41.00 P 0.00 0.00 0.00 9.67 -0.67 58 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.38 -0.67 58 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.10 -0.66 58 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.85 -0.66 59 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.61 -0.68 59 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.38 -0.68 59 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.16 -0.68 59 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.22 -0.12 56 0 96 0
29SEP27 22.00 P 0.00 0.00 0.00 1.47 -0.13 56 0 77 0
29SEP27 23.00 P 0.00 0.00 0.00 1.73 -0.15 56 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 2.03 -0.14 56 0 70 0
29SEP27 25.00 P 0.00 0.00 0.00 2.35 -0.14 56 0 56 0
29SEP27 26.00 P 0.00 0.00 0.00 2.63 -0.20 56 0 70 0
29SEP27 27.00 P 3.09 3.09 3.09 2.99 -0.22 56 1 5 +1
29SEP27 28.00 P 0.00 0.00 0.00 3.37 -0.24 56 0 39 0
29SEP27 29.00 P 0.00 0.00 0.00 3.77 -0.31 56 0 31 0
29SEP27 30.00 P 0.00 0.00 0.00 4.31 -0.23 57 0 1 0
29SEP27 31.00 P 4.70 4.70 4.70 4.76 -0.28 56 1 31 +1
29SEP27 32.00 P 0.00 0.00 0.00 5.25 -0.29 57 0 78 0
29SEP27 33.00 P 0.00 0.00 0.00 5.76 -0.31 57 0 61 0
29SEP27 34.00 P 0.00 0.00 0.00 6.29 -0.31 57 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.85 -0.33 57 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.43 -0.38 57 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.97 -0.47 57 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.59 -0.45 57 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.24 -0.47 57 0 4 0
29SEP27 40.00 P 0.00 0.00 0.00 9.90 -0.51 57 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.62 -0.46 58 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.32 -0.48 58 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.04 -0.49 58 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.77 -0.55 58 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.51 -0.56 58 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.23 -0.62 58 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 15.02 -0.61 59 0 0 0
TOTAL PUT 1,766 160,832 +902
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$ 12.360
29SEP26 9.00 C 0.00 0.00 0.00 3.47 -0.35 171 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.21 -0.36 155 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.95 -0.39 140 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.69 -0.37 125 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.44 -0.37 114 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.92 -0.40 86 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.41 -0.41 63 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.88 -0.44 33 0 0 0
29SEP26 12.00 C 0.66 0.66 0.66 0.45 -0.40 32 2 0 -2
29SEP26 12.50 C 0.25 0.26 0.17 0.16 -0.28 32 76 129 +65
29SEP26 13.00 C 0.00 0.00 0.00 0.04 -0.15 32 0 566 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 -0.05 35 0 654 0
29SEP26 14.00 C 0.01 0.01 0.01 0.01 -0.01 47 50 2,642 -50
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2,623 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,090 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 660 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 87 0 661 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 95 0 450 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 104 0 714 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 112 0 147 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 119 0 153 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 127 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 134 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 140 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 147 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 160 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 171 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 183 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 193 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 203 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 213 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 222 0 150 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 231 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 247 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 255 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 262 0 7 0
29OCT26 9.00 C 0.00 0.00 0.00 3.47 -0.40 70 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.21 -0.42 63 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.98 -0.36 62 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.72 -0.42 56 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.47 -0.41 51 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.98 -0.42 43 0 0 0
29OCT26 11.00 C 1.66 1.66 1.66 1.47 -0.42 32 20 29 +20
29OCT26 11.50 C 0.00 0.00 0.00 1.11 -0.39 36 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.76 -0.31 34 0 45 0
29OCT26 12.50 C 0.00 0.00 0.00 0.49 -0.28 34 0 64 0
29OCT26 13.00 C 0.41 0.41 0.30 0.30 -0.21 34 112 138 +36
29OCT26 13.50 C 0.27 0.27 0.18 0.17 -0.15 33 38 518 +15
29OCT26 14.00 C 0.00 0.00 0.00 0.09 -0.10 33 0 2,824 0
29OCT26 14.50 C 0.00 0.00 0.00 0.05 -0.06 34 0 1,968 0
29OCT26 15.00 C 0.07 0.07 0.07 0.03 -0.03 35 10 999 -10
29OCT26 15.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 750 0
29OCT26 16.00 C 0.03 0.03 0.03 0.01 -0.01 37 20 723 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 191 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 122 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 179 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 93 0
27NOV26 9.00 C 0.00 0.00 0.00 3.52 -0.40 57 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.27 -0.41 53 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.02 -0.41 49 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.78 -0.41 46 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.54 -0.42 44 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.03 -0.47 35 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.62 -0.44 34 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.29 -0.32 36 0 15 0
27NOV26 12.00 C 1.04 1.04 1.04 0.98 -0.32 36 15 164 +15
27NOV26 12.50 C 0.00 0.00 0.00 0.72 -0.27 35 0 182 0
27NOV26 13.00 C 0.61 0.61 0.61 0.52 -0.21 36 8 608 +8
27NOV26 13.50 C 0.00 0.00 0.00 0.36 -0.17 35 0 221 0
27NOV26 14.00 C 0.00 0.00 0.00 0.24 -0.13 35 0 1,684 0
27NOV26 14.50 C 0.00 0.00 0.00 0.16 -0.10 35 0 2,458 0
27NOV26 15.00 C 0.00 0.00 0.00 0.11 -0.06 36 0 3,489 0
27NOV26 15.50 C 0.00 0.00 0.00 0.07 -0.05 35 0 955 0
27NOV26 16.00 C 0.00 0.00 0.00 0.04 -0.04 35 0 125 0
27NOV26 16.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 225 0
27NOV26 17.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 14 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.57 -0.38 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.29 -0.42 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.06 -0.42 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.86 -0.41 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.64 -0.41 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.21 -0.40 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.77 -0.39 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.46 -0.30 36 0 42 0
30DEC26 12.00 C 0.00 0.00 0.00 1.16 -0.32 36 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 0.93 -0.25 36 0 18 0
30DEC26 13.00 C 0.83 0.83 0.83 0.71 -0.22 36 10 604 -10
30DEC26 13.50 C 0.00 0.00 0.00 0.54 -0.18 36 0 218 0
30DEC26 14.00 C 0.51 0.51 0.46 0.40 -0.15 36 3 655 +3
30DEC26 14.50 C 0.00 0.00 0.00 0.30 -0.11 36 0 715 0
30DEC26 15.00 C 0.00 0.00 0.00 0.22 -0.09 36 0 495 0
30DEC26 15.50 C 0.19 0.19 0.19 0.16 -0.07 36 11 566 +11
30DEC26 16.00 C 0.00 0.00 0.00 0.11 -0.05 35 0 529 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 -0.04 36 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 430 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 -0.02 36 0 803 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 124 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30MAR27 9.00 C 0.00 0.00 0.00 3.75 -0.41 44 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.53 -0.41 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.32 -0.40 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.12 -0.39 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.92 -0.39 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.55 -0.27 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.21 -0.31 39 0 15 0
30MAR27 11.50 C 0.00 0.00 0.00 1.89 -0.33 38 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 1.61 -0.31 38 0 81 0
30MAR27 12.50 C 0.00 0.00 0.00 1.37 -0.27 38 0 83 0
30MAR27 13.00 C 0.00 0.00 0.00 1.16 -0.24 38 0 205 0
30MAR27 13.50 C 0.00 0.00 0.00 0.98 -0.21 38 0 394 0
30MAR27 14.00 C 0.00 0.00 0.00 0.81 -0.19 37 0 590 0
30MAR27 14.50 C 0.00 0.00 0.00 0.68 -0.16 37 0 173 0
30MAR27 15.00 C 0.68 0.68 0.60 0.56 -0.14 37 238 367 +238
30MAR27 15.50 C 0.00 0.00 0.00 0.46 -0.12 37 0 62 0
30MAR27 16.00 C 0.00 0.00 0.00 0.38 -0.10 37 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 0.31 -0.09 37 0 404 0
30MAR27 17.00 C 0.00 0.00 0.00 0.25 -0.08 37 0 328 0
30MAR27 17.50 C 0.00 0.00 0.00 0.20 -0.07 37 0 312 0
30MAR27 18.00 C 0.00 0.00 0.00 0.17 -0.05 37 0 7,154 0
30MAR27 18.50 C 0.00 0.00 0.00 0.14 -0.04 37 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.11 -0.04 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.09 -0.03 37 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 66 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 95 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 46 0
29JUN27 9.00 C 0.00 0.00 0.00 3.93 -0.40 43 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.73 -0.39 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.53 -0.39 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.34 -0.38 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.16 -0.38 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.82 -0.35 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.48 -0.35 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.17 -0.36 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.95 -0.28 39 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 1.71 -0.21 39 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 1.50 -0.20 39 0 420 0
29JUN27 13.50 C 0.00 0.00 0.00 1.27 -0.26 38 0 496 0
29JUN27 14.00 C 0.00 0.00 0.00 1.10 -0.25 37 0 631 0
29JUN27 14.50 C 0.00 0.00 0.00 0.98 -0.19 38 0 540 0
29JUN27 15.00 C 0.00 0.00 0.00 0.86 -0.17 38 0 73 0
29JUN27 15.50 C 0.00 0.00 0.00 0.74 -0.15 38 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.64 -0.14 38 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 0.56 -0.11 38 0 126 0
29JUN27 17.00 C 0.00 0.00 0.00 0.47 -0.12 38 0 24 0
29JUN27 17.50 C 0.00 0.00 0.00 0.41 -0.09 38 0 25 0
29JUN27 18.00 C 0.00 0.00 0.00 0.35 -0.09 38 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 0.30 -0.08 38 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.26 -0.06 38 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.22 -0.06 38 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.19 -0.05 38 0 12 0
29JUN27 21.00 C 0.00 0.00 0.00 0.14 -0.04 38 0 25 0
29JUN27 22.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 130 0
29JUN27 23.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 69 0
29SEP27 9.00 C 0.00 0.00 0.00 3.96 -0.41 39 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.78 -0.44 39 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.60 -0.41 39 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.44 -0.40 39 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.28 -0.37 39 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.00 -0.29 40 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.69 -0.28 39 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 2.40 -0.28 38 0 12 0
29SEP27 12.00 C 0.00 0.00 0.00 2.15 -0.28 38 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 1.92 -0.28 38 0 45 0
29SEP27 13.00 C 0.00 0.00 0.00 1.71 -0.32 38 0 45 0
29SEP27 13.50 C 0.00 0.00 0.00 1.54 -0.26 38 0 27 0
29SEP27 14.00 C 1.52 1.52 1.52 1.38 -0.25 38 30 115 +30
29SEP27 14.50 C 0.00 0.00 0.00 1.23 -0.24 38 0 110 0
29SEP27 15.00 C 0.00 0.00 0.00 1.11 -0.21 38 0 713 0
29SEP27 15.50 C 0.00 0.00 0.00 0.98 -0.22 38 0 75 0
29SEP27 16.00 C 0.00 0.00 0.00 0.89 -0.18 38 0 90 0
29SEP27 16.50 C 0.00 0.00 0.00 0.79 -0.18 38 0 75 0
29SEP27 17.00 C 0.00 0.00 0.00 0.71 -0.16 39 0 8 0
29SEP27 17.50 C 0.00 0.00 0.00 0.64 -0.13 39 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.59 -0.11 39 0 21 0
29SEP27 18.50 C 0.00 0.00 0.00 0.53 -0.10 39 0 5 0
TOTAL CALL 643 82,587 +369
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3,675 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 348 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 259 0
29SEP26 12.00 P 0.06 0.07 0.06 0.08 +0.04 31 88 7,486 0
29SEP26 12.50 P 0.16 0.30 0.16 0.30 +0.17 33 149 1,490 -69
29SEP26 13.00 P 0.49 0.58 0.49 0.67 +0.31 31 166 1,461 -93
29SEP26 13.50 P 0.00 0.00 0.00 1.14 +0.40 0 0 810 0
29SEP26 14.00 P 0.00 0.00 0.00 1.64 +0.44 0 0 1,464 -52
29SEP26 14.50 P 0.00 0.00 0.00 2.14 +0.40 0 0 2,800 0
29SEP26 15.00 P 0.00 0.00 0.00 2.64 +0.43 0 0 256 0
29SEP26 15.50 P 0.00 0.00 0.00 3.14 +0.44 0 0 67 -79
29SEP26 16.00 P 0.00 0.00 0.00 3.64 +0.44 0 0 5,526 0
29SEP26 16.50 P 0.00 0.00 0.00 4.14 +0.43 0 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 4.64 +0.43 0 0 133 0
29SEP26 17.50 P 0.00 0.00 0.00 5.14 +0.43 0 0 61 0
29SEP26 18.00 P 0.00 0.00 0.00 5.64 +0.45 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.14 +0.45 0 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 6.64 +0.43 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.14 +0.43 0 0 300 0
29SEP26 20.00 P 0.00 0.00 0.00 7.64 +0.44 0 0 2,968 0
29SEP26 21.00 P 0.00 0.00 0.00 8.64 +0.43 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.64 +0.44 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.64 +0.45 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.64 +0.43 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.64 +0.43 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.64 +0.43 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.64 +0.45 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.64 +0.43 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.64 +0.43 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.64 +0.43 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.64 +0.43 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.64 +0.44 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 75 0
29OCT26 10.50 P 0.00 0.00 0.00 0.04 +0.02 35 0 20 0
29OCT26 11.00 P 0.00 0.00 0.00 0.09 +0.04 34 0 200 0
29OCT26 11.50 P 0.00 0.00 0.00 0.19 +0.08 34 0 430 0
29OCT26 12.00 P 0.26 0.35 0.26 0.35 +0.13 33 169 4,435 -28
29OCT26 12.50 P 0.46 0.58 0.45 0.57 +0.18 32 256 468 +236
29OCT26 13.00 P 0.00 0.00 0.00 0.89 +0.26 33 0 10,967 0
29OCT26 13.50 P 1.13 1.13 1.13 1.28 +0.35 34 6 385 +4
29OCT26 14.00 P 0.00 0.00 0.00 1.70 +0.36 33 0 466 0
29OCT26 14.50 P 1.92 1.92 1.92 2.16 +0.41 33 3 4,617 +3
29OCT26 15.00 P 0.00 0.00 0.00 2.64 +0.39 0 0 595 0
29OCT26 15.50 P 0.00 0.00 0.00 3.14 +0.44 0 0 44 0
29OCT26 16.00 P 0.00 0.00 0.00 3.64 +0.42 0 0 111 0
29OCT26 16.50 P 0.00 0.00 0.00 4.14 +0.43 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.64 +0.43 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.14 +0.43 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.64 +0.45 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.14 +0.45 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.64 +0.43 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 7.14 +0.43 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.64 +0.44 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
27NOV26 9.50 P 0.03 0.03 0.03 0.03 +0.01 36 1,000 1,007 +1,000
27NOV26 9.75 P 0.00 0.00 0.00 0.04 +0.01 35 0 45 0
27NOV26 10.00 P 0.06 0.06 0.06 0.06 +0.02 36 500 520 +500
27NOV26 10.50 P 0.00 0.00 0.00 0.12 +0.05 36 0 195 0
27NOV26 11.00 P 0.00 0.00 0.00 0.21 +0.07 35 0 5 0
27NOV26 11.50 P 0.00 0.00 0.00 0.35 +0.11 35 0 114 0
27NOV26 12.00 P 0.44 0.44 0.44 0.53 +0.15 35 20 143 +20
27NOV26 12.50 P 0.66 0.66 0.66 0.77 +0.20 34 20 670 +20
27NOV26 13.00 P 0.00 0.00 0.00 1.07 +0.26 34 0 814 0
27NOV26 13.50 P 0.00 0.00 0.00 1.43 +0.32 35 0 1,150 0
27NOV26 14.00 P 0.00 0.00 0.00 1.82 +0.33 35 0 245 0
27NOV26 14.50 P 0.00 0.00 0.00 2.24 +0.36 35 0 210 0
27NOV26 15.00 P 0.00 0.00 0.00 2.69 +0.34 34 0 3,148 0
27NOV26 15.50 P 0.00 0.00 0.00 3.14 +0.35 0 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.65 +0.40 36 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.14 +0.43 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.64 +0.43 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.14 +0.43 0 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 5.64 +0.45 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.14 +0.45 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.64 +0.43 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 7.14 +0.43 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 7.64 +0.44 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 +0.02 36 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 +0.03 36 0 9 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 +0.03 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 +0.05 36 0 61 0
30DEC26 10.50 P 0.19 0.19 0.19 0.21 +0.06 36 100 160 +100
30DEC26 11.00 P 0.31 0.31 0.31 0.32 +0.08 35 20 174 +20
30DEC26 11.50 P 0.00 0.00 0.00 0.47 +0.11 34 0 404 0
30DEC26 12.00 P 0.58 0.58 0.58 0.68 +0.16 35 3 521 +3
30DEC26 12.50 P 0.00 0.00 0.00 0.92 +0.20 34 0 12,290 0
30DEC26 13.00 P 0.00 0.00 0.00 1.22 +0.25 34 0 1,055 0
30DEC26 13.50 P 0.00 0.00 0.00 1.57 +0.30 35 0 505 0
30DEC26 14.00 P 0.00 0.00 0.00 1.88 +0.25 32 0 1,521 0
30DEC26 14.50 P 0.00 0.00 0.00 2.27 +0.27 31 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 2.69 +0.25 30 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 3.21 +0.37 35 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 3.68 +0.40 36 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 4.16 +0.42 36 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 4.64 +0.40 0 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 5.14 +0.43 0 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 5.64 +0.43 0 0 4,643 0
30DEC26 18.50 P 0.00 0.00 0.00 6.14 +0.45 0 0 701 0
30DEC26 19.00 P 0.00 0.00 0.00 6.64 +0.43 0 0 78 0
30DEC26 19.50 P 0.00 0.00 0.00 7.14 +0.43 0 0 520 0
30DEC26 20.00 P 0.00 0.00 0.00 7.64 +0.44 0 0 228 0
30DEC26 21.00 P 0.00 0.00 0.00 8.64 +0.43 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.64 +0.44 0 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 10.64 +0.45 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.64 +0.43 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.64 +0.43 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.64 +0.43 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.64 +0.45 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.64 +0.43 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.64 +0.43 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.64 +0.43 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.64 +0.43 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.64 +0.44 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.15 +0.04 37 0 45 0
30MAR27 9.25 P 0.00 0.00 0.00 0.18 +0.04 37 0 214 0
30MAR27 9.50 P 0.00 0.00 0.00 0.23 +0.06 37 0 100 0
30MAR27 9.75 P 0.25 0.25 0.25 0.28 +0.07 37 100 103 +100
30MAR27 10.00 P 0.00 0.00 0.00 0.33 +0.07 37 0 110 0
30MAR27 10.50 P 0.00 0.00 0.00 0.45 +0.09 36 0 105 0
30MAR27 11.00 P 0.00 0.00 0.00 0.60 +0.11 36 0 49 0
30MAR27 11.50 P 0.00 0.00 0.00 0.80 +0.15 36 0 195 0
30MAR27 12.00 P 1.00 1.00 1.00 1.01 +0.16 36 38 274 +30
30MAR27 12.50 P 0.00 0.00 0.00 1.27 +0.19 36 0 696 0
30MAR27 13.00 P 0.00 0.00 0.00 1.56 +0.23 36 0 548 0
30MAR27 13.50 P 0.00 0.00 0.00 1.88 +0.27 36 0 1,060 0
30MAR27 14.00 P 0.00 0.00 0.00 2.23 +0.30 36 0 33 0
30MAR27 14.50 P 0.00 0.00 0.00 2.54 +0.22 34 0 11,745 0
30MAR27 15.00 P 0.00 0.00 0.00 2.92 +0.26 34 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 3.34 +0.25 34 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 3.75 +0.25 32 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 4.18 +0.25 31 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 4.73 +0.38 37 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 5.20 +0.41 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.67 +0.44 37 0 61 0
30MAR27 18.50 P 0.00 0.00 0.00 6.15 +0.45 36 0 80 0
30MAR27 19.00 P 0.00 0.00 0.00 6.64 +0.43 0 0 102 0
30MAR27 19.50 P 0.00 0.00 0.00 7.14 +0.43 0 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 7.64 +0.44 0 0 75 0
30MAR27 21.00 P 0.00 0.00 0.00 8.64 +0.43 0 0 45 0
30MAR27 22.00 P 0.00 0.00 0.00 9.64 +0.44 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.64 +0.45 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.64 +0.43 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.64 +0.43 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.64 +0.43 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.64 +0.45 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 15.64 +0.43 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 16.64 +0.43 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 17.64 +0.43 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 18.64 +0.43 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 19.64 +0.44 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.31 +0.06 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.36 +0.06 38 0 0 0
29JUN27 9.50 P 0.40 0.40 0.40 0.42 +0.07 38 6 21 +6
29JUN27 9.75 P 0.00 0.00 0.00 0.48 +0.08 38 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 0.55 +0.08 38 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.72 +0.10 38 0 9 0
29JUN27 11.00 P 0.00 0.00 0.00 0.89 +0.11 37 0 54 0
29JUN27 11.50 P 0.00 0.00 0.00 1.10 +0.13 37 0 34 0
29JUN27 12.00 P 1.28 1.32 1.28 1.32 +0.14 37 5 170 +5
29JUN27 12.50 P 0.00 0.00 0.00 1.58 +0.16 36 0 390 0
29JUN27 13.00 P 0.00 0.00 0.00 1.86 +0.17 36 0 731 0
29JUN27 13.50 P 0.00 0.00 0.00 2.17 +0.20 36 0 859 0
29JUN27 14.00 P 0.00 0.00 0.00 2.49 +0.20 36 0 595 0
29JUN27 14.50 P 0.00 0.00 0.00 2.85 +0.22 36 0 686 0
29JUN27 15.00 P 0.00 0.00 0.00 3.22 +0.23 36 0 90 0
29JUN27 15.50 P 0.00 0.00 0.00 3.61 +0.25 36 0 70 0
29JUN27 16.00 P 0.00 0.00 0.00 4.01 +0.26 36 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 4.41 +0.27 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.83 +0.27 35 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 5.26 +0.29 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.69 +0.29 33 0 45 0
29JUN27 18.50 P 0.00 0.00 0.00 6.15 +0.32 31 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 6.71 +0.43 38 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 7.18 +0.44 38 0 0 0
29JUN27 20.00 P 7.50 7.50 7.50 7.64 +0.43 0 4 40 +4
29JUN27 21.00 P 0.00 0.00 0.00 8.64 +0.43 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.64 +0.44 0 0 0 -2
29JUN27 23.00 P 0.00 0.00 0.00 10.64 +0.45 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.64 +0.43 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.64 +0.43 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 13.64 +0.43 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 14.64 +0.45 0 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.47 +0.04 39 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.54 +0.05 39 0 47 0
29SEP27 9.50 P 0.00 0.00 0.00 0.62 +0.06 40 0 40 0
29SEP27 9.75 P 0.00 0.00 0.00 0.70 +0.07 40 0 30 0
29SEP27 10.00 P 0.00 0.00 0.00 0.79 +0.08 40 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.97 +0.08 40 0 60 0
29SEP27 11.00 P 0.00 0.00 0.00 1.19 +0.11 40 0 452 0
29SEP27 11.50 P 0.00 0.00 0.00 1.43 +0.14 40 0 320 0
29SEP27 12.00 P 1.68 1.68 1.68 1.69 +0.16 40 3 7 +3
29SEP27 12.50 P 0.00 0.00 0.00 1.96 +0.17 40 0 73 0
29SEP27 13.00 P 0.00 0.00 0.00 2.27 +0.21 40 0 4 0
29SEP27 13.50 P 0.00 0.00 0.00 2.59 +0.24 41 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.88 +0.20 40 0 9 0
29SEP27 14.50 P 0.00 0.00 0.00 3.23 +0.23 40 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 3.60 +0.23 40 0 12 0
29SEP27 15.50 P 0.00 0.00 0.00 3.98 +0.24 40 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 4.37 +0.25 41 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.77 +0.26 41 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.18 +0.27 41 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.61 +0.29 41 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.02 +0.28 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.45 +0.29 41 0 0 0
TOTAL PUT 2,656 106,955 +1,731
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$ 37.620
29SEP26 25.00 C 0.00 0.00 0.00 12.63 +0.11 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.64 +0.13 99 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.64 +0.13 89 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.64 +0.13 79 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.64 +0.13 69 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.64 +0.13 59 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.64 +0.14 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.64 +0.14 41 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.64 +0.14 32 0 15 0
29SEP26 34.00 C 0.00 0.00 0.00 3.64 +0.14 23 0 75 0
29SEP26 35.00 C 0.00 0.00 0.00 2.64 +0.13 0 0 521 0
29SEP26 36.00 C 0.00 0.00 0.00 1.65 +0.11 16 0 417 0
29SEP26 37.00 C 0.88 0.88 0.88 0.75 +0.01 16 3 330 -3
29SEP26 38.00 C 0.24 0.27 0.19 0.23 -0.01 18 50 465 -19
29SEP26 39.00 C 0.05 0.05 0.03 0.03 -0.02 17 245 1,200 +93
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1,496 0
29SEP26 41.00 C 0.02 0.02 0.02 0.01 0.00 29 6 877 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 354 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 502 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 613 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 244 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 173 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 198 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 71 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 77 0 78 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 82 0 81 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 94 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 10.67 +0.16 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.68 +0.10 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.68 +0.11 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.69 +0.10 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.71 +0.13 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.72 +0.14 19 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.72 +0.13 0 0 3 0
29OCT26 34.00 C 0.00 0.00 0.00 3.74 +0.12 16 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 2.80 +0.16 16 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 1.99 +0.09 18 0 60 0
29OCT26 37.00 C 0.00 0.00 0.00 1.22 +0.03 16 0 186 0
29OCT26 38.00 C 0.66 0.73 0.66 0.66 -0.02 16 35 455 +35
29OCT26 39.00 C 0.35 0.35 0.32 0.34 -0.01 16 23 495 +23
29OCT26 40.00 C 0.00 0.00 0.00 0.15 -0.01 16 0 659 0
29OCT26 41.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 269 0
29OCT26 42.00 C 0.00 0.00 0.00 0.02 -0.01 17 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 20 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 9.71 +0.13 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.75 +0.17 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.73 +0.13 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.81 +0.20 22 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.85 +0.13 22 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 4.92 +0.13 22 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 4.04 +0.12 22 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 3.23 +0.11 22 0 304 0
27NOV26 36.00 C 2.29 2.29 2.29 2.44 +0.10 21 4 105 -4
27NOV26 37.00 C 0.00 0.00 0.00 1.83 +0.08 21 0 237 0
27NOV26 38.00 C 0.00 0.00 0.00 1.34 +0.08 22 0 773 0
27NOV26 39.00 C 0.00 0.00 0.00 0.94 +0.06 22 0 963 0
27NOV26 40.00 C 0.42 0.42 0.42 0.64 +0.04 22 1 966 0
27NOV26 41.00 C 0.00 0.00 0.00 0.42 +0.03 22 0 231 0
27NOV26 42.00 C 0.00 0.00 0.00 0.27 +0.02 22 0 479 0
27NOV26 43.00 C 0.00 0.00 0.00 0.17 +0.02 22 0 127 0
27NOV26 44.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 185 0
27NOV26 45.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 42 0
27NOV26 46.00 C 0.00 0.00 0.00 0.03 0.00 22 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 22 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 12.72 +0.17 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.73 +0.17 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.74 +0.17 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.74 +0.16 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.76 +0.17 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.74 +0.14 0 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 6.81 +0.19 19 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.85 +0.13 21 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 4.92 +0.13 21 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 4.04 +0.12 21 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 3.23 +0.11 21 0 398 0
30DEC26 36.00 C 2.28 2.43 2.28 2.44 +0.10 20 150 703 +150
30DEC26 37.00 C 0.00 0.00 0.00 1.83 +0.08 20 0 390 0
30DEC26 38.00 C 1.07 1.19 1.07 1.34 +0.08 21 33 419 0
30DEC26 39.00 C 0.77 0.80 0.77 0.94 +0.06 21 30 391 0
30DEC26 40.00 C 0.50 0.50 0.50 0.64 +0.04 21 16 1,097 +15
30DEC26 41.00 C 0.31 0.31 0.31 0.42 +0.03 21 6 332 +6
30DEC26 42.00 C 0.23 0.23 0.23 0.27 +0.02 21 20 173 0
30DEC26 43.00 C 0.00 0.00 0.00 0.17 +0.02 21 0 349 0
30DEC26 44.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 108 0
30DEC26 45.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 0.03 0.00 20 0 132 0
30DEC26 47.00 C 0.00 0.00 0.00 0.02 0.00 21 0 20 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 20 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 11.73 +0.17 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.74 +0.17 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.74 +0.15 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.76 +0.17 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.78 +0.17 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.82 +0.17 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.86 +0.13 18 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.95 +0.13 19 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 4.06 +0.08 18 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 3.32 +0.10 19 0 42 0
30MAR27 36.00 C 0.00 0.00 0.00 2.70 +0.08 19 0 181 0
30MAR27 37.00 C 0.00 0.00 0.00 2.14 +0.08 19 0 8 0
30MAR27 38.00 C 1.65 1.65 1.65 1.66 +0.07 19 15 220 +15
30MAR27 39.00 C 1.28 1.28 1.28 1.26 +0.05 19 15 126 0
30MAR27 40.00 C 0.00 0.00 0.00 0.95 +0.04 19 0 231 0
30MAR27 41.00 C 0.00 0.00 0.00 0.71 +0.03 19 0 113 0
30MAR27 42.00 C 0.00 0.00 0.00 0.52 +0.02 19 0 53 0
30MAR27 43.00 C 0.00 0.00 0.00 0.37 +0.01 19 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.27 +0.02 19 0 64 0
30MAR27 45.00 C 0.00 0.00 0.00 0.19 +0.01 19 0 84 0
30MAR27 46.00 C 0.00 0.00 0.00 0.14 +0.01 19 0 100 0
30MAR27 47.00 C 0.00 0.00 0.00 0.09 0.00 19 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.05 +0.01 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 11.73 +0.16 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.74 +0.16 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.74 +0.15 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.76 +0.15 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.78 +0.12 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.94 +0.22 21 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.08 +0.14 21 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.29 +0.22 21 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 4.43 +0.12 19 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 3.80 +0.12 20 0 25 0
29JUN27 36.00 C 0.00 0.00 0.00 3.25 +0.12 20 0 58 0
29JUN27 37.00 C 0.00 0.00 0.00 2.76 +0.11 20 0 46 0
29JUN27 38.00 C 0.00 0.00 0.00 2.33 +0.10 20 0 57 0
29JUN27 39.00 C 0.00 0.00 0.00 1.95 +0.10 20 0 33 0
29JUN27 40.00 C 0.00 0.00 0.00 1.63 +0.09 21 0 185 0
29JUN27 41.00 C 0.00 0.00 0.00 1.35 +0.08 21 0 21 0
29JUN27 42.00 C 0.00 0.00 0.00 1.11 +0.08 21 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 0.91 +0.06 21 0 43 0
29JUN27 44.00 C 0.00 0.00 0.00 0.73 +0.05 21 0 44 0
29JUN27 45.00 C 0.00 0.00 0.00 0.61 +0.03 21 0 92 0
29JUN27 46.00 C 0.00 0.00 0.00 0.50 +0.03 21 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.41 +0.05 21 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.33 +0.04 21 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 0.25 +0.02 21 0 165 0
29SEP27 28.00 C 0.00 0.00 0.00 9.74 +0.15 0 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.76 +0.14 0 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.80 +0.13 14 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.07 +0.31 20 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.27 +0.12 20 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.55 +0.28 20 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.73 +0.10 19 0 0 0
29SEP27 35.00 C 3.80 3.80 3.80 4.13 +0.09 19 1 3 0
29SEP27 36.00 C 0.00 0.00 0.00 3.60 +0.09 19 0 60 0
29SEP27 37.00 C 0.00 0.00 0.00 3.12 +0.08 19 0 49 0
29SEP27 38.00 C 0.00 0.00 0.00 2.68 +0.07 19 0 10 0
29SEP27 39.00 C 0.00 0.00 0.00 2.30 +0.07 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.96 +0.06 19 0 4 0
29SEP27 41.00 C 0.00 0.00 0.00 1.66 +0.06 20 0 6 0
29SEP27 42.00 C 0.00 0.00 0.00 1.41 +0.06 20 0 40 0
29SEP27 43.00 C 0.00 0.00 0.00 1.17 +0.04 20 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.98 +0.04 20 0 3 0
29SEP27 45.00 C 0.00 0.00 0.00 0.82 +0.04 20 0 2 0
29SEP27 46.00 C 0.00 0.00 0.00 0.68 +0.02 20 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.58 +0.02 20 0 45 0
29SEP27 48.00 C 0.00 0.00 0.00 0.47 +0.01 20 0 0 0
TOTAL CALL 653 24,222 +311
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 118 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 108 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 98 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 88 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 79 0 189 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 152 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 299 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 535 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 293 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 347 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 25 0 787 0
29SEP26 36.00 P 0.04 0.04 0.04 0.02 -0.02 19 2 1,213 -2
29SEP26 37.00 P 0.15 0.17 0.15 0.14 -0.08 18 647 2,417 +120
29SEP26 38.00 P 0.63 0.63 0.63 0.57 -0.16 17 8 1,540 0
29SEP26 39.00 P 0.00 0.00 0.00 1.40 -0.15 18 0 634 0
29SEP26 40.00 P 0.00 0.00 0.00 2.38 -0.14 0 0 248 0
29SEP26 41.00 P 0.00 0.00 0.00 3.38 -0.14 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.38 -0.14 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.38 -0.14 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.38 -0.14 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.45 -0.07 77 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.45 -0.07 84 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.45 -0.07 91 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.45 -0.07 98 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.45 -0.07 105 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.45 -0.07 111 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.95 -0.07 126 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 38 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 105 0
29OCT26 31.00 P 0.01 0.01 0.01 0.01 0.00 26 53 109 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 93 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 19 0 51 0
29OCT26 34.00 P 0.00 0.00 0.00 0.02 -0.02 17 0 169 0
29OCT26 35.00 P 0.12 0.12 0.12 0.08 -0.03 17 15 460 +10
29OCT26 36.00 P 0.31 0.31 0.25 0.21 -0.08 16 44 420 0
29OCT26 37.00 P 0.59 0.62 0.51 0.51 -0.09 17 14 550 -8
29OCT26 38.00 P 0.00 0.00 0.00 0.99 -0.10 17 0 482 0
29OCT26 39.00 P 1.65 1.94 1.62 1.66 -0.12 17 15 515 -12
29OCT26 40.00 P 0.00 0.00 0.00 2.45 -0.15 16 0 254 0
29OCT26 41.00 P 3.54 3.60 3.34 3.38 -0.15 0 130 259 +130
29OCT26 42.00 P 0.00 0.00 0.00 4.38 -0.14 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.38 -0.14 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.38 -0.23 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.45 -0.07 37 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.45 -0.07 40 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.45 -0.07 44 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.45 -0.16 47 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.45 -0.07 50 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 230 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 196 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
27NOV26 31.00 P 0.00 0.00 0.00 0.03 0.00 23 0 21 0
27NOV26 32.00 P 0.11 0.11 0.11 0.06 -0.01 22 9 112 +9
27NOV26 33.00 P 0.18 0.18 0.18 0.13 -0.01 23 5 41 +5
27NOV26 34.00 P 0.32 0.32 0.32 0.25 -0.01 23 3 205 +3
27NOV26 35.00 P 0.50 0.50 0.50 0.44 -0.03 23 1 720 +1
27NOV26 36.00 P 0.80 0.84 0.80 0.73 -0.03 23 65 715 +24
27NOV26 37.00 P 1.26 1.26 1.26 1.11 -0.06 23 17 648 +7
27NOV26 38.00 P 0.00 0.00 0.00 1.62 -0.06 23 0 568 0
27NOV26 39.00 P 0.00 0.00 0.00 2.23 -0.08 23 0 739 0
27NOV26 40.00 P 0.00 0.00 0.00 2.87 -0.09 22 0 491 0
27NOV26 41.00 P 0.00 0.00 0.00 3.65 -0.11 22 0 210 0
27NOV26 42.00 P 0.00 0.00 0.00 4.51 -0.12 22 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 5.43 -0.13 23 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 6.58 -0.14 31 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.60 -0.15 35 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.63 -0.15 39 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.66 -0.15 43 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.69 -0.15 47 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.72 -0.15 50 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 27 0 169 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.01 -0.01 19 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 385 0
30DEC26 31.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 343 0
30DEC26 32.00 P 0.00 0.00 0.00 0.14 -0.01 19 0 377 0
30DEC26 33.00 P 0.00 0.00 0.00 0.26 -0.03 19 0 560 0
30DEC26 34.00 P 0.00 0.00 0.00 0.46 -0.05 19 0 666 0
30DEC26 35.00 P 0.79 0.79 0.77 0.75 -0.07 19 80 1,115 0
30DEC26 36.00 P 1.17 1.19 1.13 1.16 -0.07 19 52 519 -2
30DEC26 37.00 P 1.66 1.67 1.66 1.65 -0.08 19 25 982 0
30DEC26 38.00 P 2.07 2.07 2.07 2.25 -0.10 19 1 561 0
30DEC26 39.00 P 3.02 3.02 3.02 2.91 -0.16 18 15 610 +15
30DEC26 40.00 P 0.00 0.00 0.00 3.74 -0.01 18 0 381 0
30DEC26 41.00 P 0.00 0.00 0.00 4.60 -0.13 19 0 132 0
30DEC26 42.00 P 0.00 0.00 0.00 5.50 -0.14 18 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 6.44 -0.27 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.54 -0.14 25 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 8.52 -0.14 26 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 9.50 -0.13 28 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.48 -0.15 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.44 -0.16 30 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 12.43 -0.16 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.42 -0.16 33 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.90 -0.16 36 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.02 0.00 19 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.04 0.00 19 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 219 0
30MAR27 30.00 P 0.00 0.00 0.00 0.13 -0.01 19 0 177 0
30MAR27 31.00 P 0.00 0.00 0.00 0.23 -0.01 19 0 138 0
30MAR27 32.00 P 0.00 0.00 0.00 0.37 -0.02 19 0 213 0
30MAR27 33.00 P 0.00 0.00 0.00 0.57 -0.03 19 0 511 0
30MAR27 34.00 P 0.00 0.00 0.00 0.81 -0.05 18 0 135 0
30MAR27 35.00 P 0.00 0.00 0.00 1.12 -0.06 18 0 206 0
30MAR27 36.00 P 0.00 0.00 0.00 1.53 -0.07 18 0 227 0
30MAR27 37.00 P 0.00 0.00 0.00 2.02 -0.08 18 0 101 0
30MAR27 38.00 P 0.00 0.00 0.00 2.60 -0.09 18 0 27 0
30MAR27 39.00 P 3.25 3.25 3.25 3.27 -0.10 18 10 89 +10
30MAR27 40.00 P 3.96 3.96 3.96 4.06 -0.10 19 1 166 -1
30MAR27 41.00 P 0.00 0.00 0.00 4.85 -0.11 19 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 5.69 -0.12 19 0 19 0
30MAR27 43.00 P 0.00 0.00 0.00 6.57 -0.23 18 0 17 0
30MAR27 44.00 P 0.00 0.00 0.00 7.61 -0.14 21 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 8.57 -0.13 22 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 9.53 -0.13 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.50 -0.14 24 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 11.48 -0.13 25 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.47 -0.13 26 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 13.45 -0.13 27 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.93 -0.13 30 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.11 0.00 21 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.17 0.00 21 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.27 +0.01 21 0 62 0
29JUN27 30.00 P 0.00 0.00 0.00 0.40 0.00 21 0 78 0
29JUN27 31.00 P 0.00 0.00 0.00 0.58 +0.01 21 0 60 0
29JUN27 32.00 P 0.00 0.00 0.00 0.80 0.00 21 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 1.08 0.00 21 0 43 0
29JUN27 34.00 P 0.00 0.00 0.00 1.41 0.00 21 0 129 0
29JUN27 35.00 P 0.00 0.00 0.00 1.80 -0.01 21 0 163 0
29JUN27 36.00 P 0.00 0.00 0.00 2.26 -0.02 22 0 165 0
29JUN27 37.00 P 0.00 0.00 0.00 2.79 -0.02 22 0 75 0
29JUN27 38.00 P 0.00 0.00 0.00 3.27 -0.03 21 0 228 0
29JUN27 39.00 P 0.00 0.00 0.00 4.01 -0.04 22 0 249 0
29JUN27 40.00 P 0.00 0.00 0.00 4.57 -0.19 21 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 5.30 -0.07 21 0 32 0
29JUN27 42.00 P 0.00 0.00 0.00 6.08 -0.25 21 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 7.11 -0.08 23 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.98 -0.10 24 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 8.90 -0.10 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.84 -0.11 26 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 10.80 -0.12 27 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 11.77 -0.13 28 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.71 -0.13 28 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 0.24 0.00 20 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 0.35 -0.01 20 0 7 0
29SEP27 30.00 P 0.00 0.00 0.00 0.50 -0.01 20 0 9 0
29SEP27 31.00 P 0.00 0.00 0.00 0.69 -0.01 20 0 27 0
29SEP27 32.00 P 0.00 0.00 0.00 0.92 -0.02 20 0 16 0
29SEP27 33.00 P 0.00 0.00 0.00 1.21 -0.03 20 0 3 0
29SEP27 34.00 P 0.00 0.00 0.00 1.56 -0.03 20 0 39 0
29SEP27 35.00 P 0.00 0.00 0.00 1.95 -0.04 20 0 40 0
29SEP27 36.00 P 2.56 2.56 2.56 2.41 -0.05 20 1 159 -1
29SEP27 37.00 P 0.00 0.00 0.00 2.93 -0.06 20 0 49 0
29SEP27 38.00 P 0.00 0.00 0.00 3.50 -0.07 21 0 36 0
29SEP27 39.00 P 0.00 0.00 0.00 4.14 -0.07 21 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.68 -0.23 20 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 5.39 -0.25 20 0 23 0
29SEP27 42.00 P 0.00 0.00 0.00 6.16 -0.17 20 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.17 -0.10 22 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 8.04 -0.11 22 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 8.93 -0.12 23 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.86 -0.12 24 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 10.81 -0.13 25 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 11.78 -0.13 26 0 0 0
TOTAL PUT 1,213 29,309 +308
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LSP - LUXSHARE ICT CLOSING PRICE HK$ 60.250
25SEP26 43.00 C 0.00 0.00 0.00 17.26 +1.17 0 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 16.75 +1.14 0 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 16.25 +1.17 0 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 15.76 +1.25 0 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 15.26 +1.25 0 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 14.76 +1.17 0 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 14.26 +1.19 0 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 13.78 +1.22 121 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 13.26 +1.18 0 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 12.78 +1.19 112 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 12.26 +1.16 0 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 11.76 +1.24 0 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 11.26 +1.24 0 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 10.76 +1.24 0 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 10.26 +1.24 0 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 9.26 +1.24 0 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 8.26 +1.23 0 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 7.27 +1.21 57 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 6.28 +1.17 56 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 5.30 +1.10 54 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 4.35 +1.01 54 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 3.45 +0.88 54 0 1 0
25SEP26 58.00 C 0.00 0.00 0.00 2.60 +0.68 52 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 1.89 +0.50 53 0 30 0
25SEP26 60.00 C 1.75 1.75 1.34 1.31 +0.34 53 20 80 0
25SEP26 61.00 C 1.10 1.10 1.10 0.88 +0.24 55 30 95 +17
25SEP26 62.00 C 0.00 0.00 0.00 0.54 +0.14 54 0 60 0
25SEP26 63.00 C 0.57 0.57 0.57 0.31 +0.07 54 15 25 +12
25SEP26 64.00 C 0.00 0.00 0.00 0.17 +0.03 54 0 18 0
25SEP26 65.00 C 0.00 0.00 0.00 0.09 +0.01 55 0 15 0
25SEP26 66.00 C 0.00 0.00 0.00 0.04 0.00 54 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 0.02 0.00 55 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 25.27 +1.25 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 24.25 +1.23 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 23.25 +1.23 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 22.25 +1.22 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 21.25 +1.22 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 20.25 +1.22 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.25 +1.22 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.27 +1.24 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.27 +1.18 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.28 +1.20 81 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.28 +1.20 75 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.28 +1.21 68 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.28 +1.19 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.31 +1.21 76 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.28 +1.24 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.28 +1.23 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.81 +1.17 49 0 46 0
29SEP26 55.00 C 5.80 5.80 5.80 5.46 +1.04 50 10 60 -10
29SEP26 57.50 C 0.00 0.00 0.00 3.39 +0.74 50 0 181 0
29SEP26 60.00 C 1.90 1.90 1.90 1.78 +0.42 49 15 165 -10
29SEP26 62.50 C 1.05 1.05 1.05 0.80 +0.21 49 10 349 -10
29SEP26 65.00 C 0.00 0.00 0.00 0.32 +0.10 50 0 673 0
29SEP26 67.50 C 0.00 0.00 0.00 0.10 +0.03 50 0 1,109 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 232 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 305 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 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 85 0 70 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 92 0 75 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 99 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 105 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
02OCT26 44.50 C 0.00 0.00 0.00 15.79 +1.09 63 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 15.29 +1.21 60 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 14.79 +1.20 57 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 14.29 +1.22 54 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 13.79 +1.23 51 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 13.29 +1.10 48 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 12.79 +1.09 44 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 12.31 +1.21 60 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 11.80 +1.23 52 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 11.28 +1.20 0 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 10.80 +1.21 47 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 10.31 +1.21 50 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 9.33 +1.18 50 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 8.36 +1.14 49 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 7.42 +1.10 50 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 6.50 +1.04 50 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 5.63 +0.97 50 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 4.80 +0.92 50 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 4.03 +0.83 50 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 3.27 +0.66 48 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 2.65 +0.54 49 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 2.12 +0.44 49 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 1.67 +0.36 50 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 1.30 +0.29 50 0 20 0
02OCT26 63.00 C 0.00 0.00 0.00 0.99 +0.23 50 0 0 0
02OCT26 64.00 C 0.90 0.90 0.90 0.74 +0.18 50 25 25 +25
02OCT26 65.00 C 0.00 0.00 0.00 0.54 +0.13 50 0 60 0
02OCT26 66.00 C 0.00 0.00 0.00 0.39 +0.10 51 0 15 0
02OCT26 67.00 C 0.00 0.00 0.00 0.27 +0.07 50 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 0.19 +0.05 51 0 0 0
02OCT26 69.00 C 0.25 0.25 0.25 0.13 +0.03 51 15 15 +15
02OCT26 70.00 C 0.00 0.00 0.00 0.09 +0.02 51 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 25.36 +1.25 56 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 24.36 +1.24 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 23.37 +1.25 55 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 22.37 +1.22 49 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 21.38 +1.21 52 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 20.39 +1.14 52 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 19.41 +1.13 53 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 18.27 +0.96 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 17.28 +1.00 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 16.32 +0.93 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.37 +0.93 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.44 +0.93 41 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.59 +0.99 49 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.56 +0.77 44 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.70 +0.84 47 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 11.01 +1.04 53 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 8.98 +0.93 52 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 7.02 +0.67 50 0 180 0
29OCT26 57.50 C 0.00 0.00 0.00 5.58 +0.77 52 0 304 0
29OCT26 60.00 C 0.00 0.00 0.00 4.16 +0.51 51 5 145 +2
29OCT26 62.50 C 0.00 0.00 0.00 3.09 +0.44 51 0 543 0
29OCT26 65.00 C 2.40 2.40 2.40 2.24 +0.30 51 5 316 0
29OCT26 67.50 C 1.64 1.82 1.64 1.60 +0.20 52 217 1,253 +217
29OCT26 70.00 C 1.21 1.30 1.21 1.18 +0.18 53 26 85 0
29OCT26 72.50 C 0.00 0.00 0.00 0.82 +0.14 53 0 186 0
29OCT26 75.00 C 0.00 0.00 0.00 0.55 +0.09 53 0 112 0
29OCT26 77.50 C 0.54 0.54 0.54 0.37 +0.07 53 19 90 +19
29OCT26 80.00 C 0.40 0.40 0.40 0.24 +0.04 53 24 54 +24
29OCT26 82.50 C 0.00 0.00 0.00 0.16 +0.03 53 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 0.10 +0.02 53 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.07 +0.01 54 0 114 0
29OCT26 90.00 C 0.00 0.00 0.00 0.04 0.00 53 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 17.63 +0.89 45 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.83 +0.98 50 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.77 +0.79 45 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.90 +0.76 46 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.99 +0.68 46 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 13.16 +0.71 47 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 12.39 +0.65 48 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 11.65 +0.81 49 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 10.21 +0.91 55 0 60 0
27NOV26 55.00 C 0.00 0.00 0.00 8.59 +0.95 55 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 7.15 +0.88 55 0 104 0
27NOV26 60.00 C 0.00 0.00 0.00 5.72 +0.57 53 0 133 0
27NOV26 62.50 C 0.00 0.00 0.00 4.71 +0.47 54 0 26 0
27NOV26 65.00 C 0.00 0.00 0.00 3.87 +0.42 54 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 3.07 +0.28 54 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 2.53 +0.31 55 0 17 0
27NOV26 72.50 C 0.00 0.00 0.00 2.02 +0.28 55 0 40 0
27NOV26 75.00 C 0.00 0.00 0.00 1.59 +0.23 55 0 30 0
27NOV26 77.50 C 0.00 0.00 0.00 1.24 +0.19 55 0 30 0
27NOV26 80.00 C 0.00 0.00 0.00 0.96 +0.15 55 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 0.74 +0.12 55 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.57 +0.11 55 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.44 +0.08 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 25.36 +0.89 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 24.39 +0.86 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 23.44 +0.84 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 22.49 +0.84 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 21.57 +0.84 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 20.64 +0.80 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.70 +0.77 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.83 +0.78 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.96 +0.74 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.10 +0.74 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.48 +0.93 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.61 +0.86 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.83 +0.84 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.05 +0.80 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.34 +0.80 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.59 +0.78 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.09 +0.72 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 9.58 +0.86 53 0 201 0
30DEC26 57.50 C 0.00 0.00 0.00 8.18 +0.71 53 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 7.02 +0.64 53 0 230 0
30DEC26 62.50 C 0.00 0.00 0.00 5.93 +0.49 53 0 561 0
30DEC26 65.00 C 0.00 0.00 0.00 5.13 +0.50 54 0 371 0
30DEC26 67.50 C 0.00 0.00 0.00 4.37 +0.44 54 0 75 0
30DEC26 70.00 C 3.66 3.66 3.66 3.66 +0.34 54 4 60 +4
30DEC26 72.50 C 0.00 0.00 0.00 3.15 +0.39 55 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 2.62 +0.33 55 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 2.18 +0.29 55 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.80 +0.29 55 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 1.49 +0.25 55 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.23 +0.21 55 0 100 0
30DEC26 87.50 C 0.00 0.00 0.00 1.01 +0.18 55 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 0.83 +0.15 55 0 1 0
30DEC26 92.50 C 0.96 0.96 0.96 0.68 +0.13 55 60 60 +60
30DEC26 95.00 C 0.00 0.00 0.00 0.55 +0.10 55 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 0.45 +0.07 55 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.37 +0.06 55 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.30 +0.05 55 0 64 0
30DEC26 105.00 C 0.00 0.00 0.00 0.24 +0.04 54 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 0.20 +0.04 55 0 30 0
30DEC26 110.00 C 0.00 0.00 0.00 0.16 +0.03 54 0 15 0
30DEC26 112.50 C 0.00 0.00 0.00 0.13 +0.02 54 0 78 0
30MAR27 35.00 C 0.00 0.00 0.00 26.15 +0.96 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 25.44 +1.11 52 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 24.58 +1.12 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 23.72 +1.10 52 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 22.82 +1.02 51 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 22.01 +1.02 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 21.22 +1.01 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 20.47 +1.05 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 19.55 +0.97 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 18.81 +0.96 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.10 +0.95 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.48 +1.02 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.80 +0.90 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.14 +0.89 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.51 +0.88 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.88 +0.85 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 13.45 +0.84 53 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 12.11 +0.92 53 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 10.80 +0.76 53 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 9.71 +0.72 53 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 8.73 +0.66 53 0 902 0
30MAR27 65.00 C 0.00 0.00 0.00 7.84 +0.61 54 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 7.05 +0.57 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.33 +0.52 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.71 +0.48 55 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 5.15 +0.45 55 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 4.62 +0.45 55 0 75 0
30MAR27 80.00 C 0.00 0.00 0.00 4.11 +0.52 55 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 3.60 +0.42 55 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 3.20 +0.38 55 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 2.88 +0.39 55 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.56 +0.35 55 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 2.27 +0.32 55 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.02 +0.29 55 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 1.79 +0.26 55 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.59 +0.24 55 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.41 +0.21 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.25 +0.19 55 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.11 +0.17 55 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.99 +0.16 55 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.88 +0.15 55 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 27.26 +1.15 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 26.45 +1.14 54 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 25.36 +0.82 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 24.78 +1.09 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 23.84 +0.81 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 23.28 +1.07 53 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 22.58 +1.02 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 21.88 +1.05 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 21.16 +0.96 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 20.53 +1.03 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 19.82 +0.96 53 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 19.21 +1.00 53 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 18.35 +0.71 52 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 17.99 +0.92 53 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 17.41 +0.91 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 16.84 +0.89 53 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 15.28 +0.64 52 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 14.12 +0.68 53 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 13.10 +0.75 54 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 12.05 +0.78 54 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 10.99 +0.56 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 10.11 +0.51 54 0 15 0
29JUN27 67.50 C 0.00 0.00 0.00 9.31 +0.87 54 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 8.38 +0.63 54 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 7.61 +0.47 53 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 7.12 +0.52 54 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 6.58 +0.50 54 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 6.00 +0.42 54 0 15 0
29JUN27 82.50 C 0.00 0.00 0.00 5.53 +0.43 54 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.07 +0.42 54 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 4.64 +0.40 54 0 15 0
29JUN27 90.00 C 0.00 0.00 0.00 4.24 +0.37 54 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 3.88 +0.34 54 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.55 +0.32 54 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.25 +0.30 54 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.97 +0.28 54 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 2.72 +0.26 54 0 30 0
29JUN27 105.00 C 0.00 0.00 0.00 2.49 +0.24 54 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 2.28 +0.23 54 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 2.09 +0.21 54 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 1.91 +0.19 54 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 21.81 +0.96 54 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 21.22 +0.96 54 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 20.62 +0.96 54 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 20.03 +0.96 54 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 19.44 +0.88 54 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 18.92 +0.88 54 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 18.40 +0.87 54 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 17.19 +0.89 55 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 15.82 +0.65 54 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 14.75 +0.60 54 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 13.76 +0.60 54 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 12.79 +0.49 54 0 15 0
29SEP27 65.00 C 0.00 0.00 0.00 12.04 +0.55 55 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 11.22 +0.46 55 0 15 0
29SEP27 70.00 C 0.00 0.00 0.00 10.47 +0.43 55 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 9.85 +0.80 55 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 9.16 +0.51 55 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 8.57 +0.51 55 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 7.98 +0.50 55 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 7.39 +0.47 55 0 30 0
29SEP27 85.00 C 0.00 0.00 0.00 6.89 +0.41 55 0 15 0
TOTAL CALL 500 14,491 +365
25SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 15 0
25SEP26 53.00 P 0.05 0.05 0.05 0.01 -0.04 60 20 180 0
25SEP26 54.00 P 0.00 0.00 0.00 0.02 -0.08 58 0 17 0
25SEP26 55.00 P 0.00 0.00 0.00 0.04 -0.14 55 0 94 0
25SEP26 56.00 P 0.00 0.00 0.00 0.09 -0.24 54 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 0.19 -0.37 54 0 5 0
25SEP26 58.00 P 0.00 0.00 0.00 0.37 -0.54 54 0 1 0
25SEP26 59.00 P 0.00 0.00 0.00 0.66 -0.71 55 0 0 0
25SEP26 60.00 P 1.10 1.10 1.10 1.06 -0.89 54 10 12 +10
25SEP26 61.00 P 0.00 0.00 0.00 1.64 -0.99 56 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 2.33 -1.08 57 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 3.11 -1.11 58 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 3.90 -1.22 54 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 4.82 -1.24 54 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 5.78 -1.25 54 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 6.76 -1.25 54 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 7.75 -1.25 0 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 8.75 -1.25 0 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 9.75 -1.25 0 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 10.75 -1.25 0 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 11.75 -1.25 0 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 12.75 -1.25 0 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 13.75 -1.25 0 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 14.75 -1.25 0 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 15.75 -1.25 0 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 16.75 -1.25 0 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 17.75 -1.25 0 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 18.75 -1.25 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 139 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 132 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 125 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 119 0 50 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 113 0 90 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 94 0 66 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 200 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 123 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 28 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 334 0
29SEP26 52.50 P 0.00 0.00 0.00 0.04 -0.06 51 0 280 0
29SEP26 55.00 P 0.00 0.00 0.00 0.18 -0.22 50 0 182 0
29SEP26 57.50 P 0.67 0.67 0.62 0.59 -0.48 49 35 147 -35
29SEP26 60.00 P 1.88 1.88 1.50 1.54 -0.72 50 104 253 -104
29SEP26 62.50 P 0.00 0.00 0.00 3.13 -0.91 53 0 73 0
29SEP26 65.00 P 0.00 0.00 0.00 5.03 -1.15 50 0 75 0
29SEP26 67.50 P 0.00 0.00 0.00 7.32 -1.22 49 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 9.76 -1.24 50 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 12.36 -1.14 78 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.75 -1.25 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.25 -1.25 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.75 -1.25 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.25 -1.25 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.75 -1.25 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.25 -1.25 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.75 -1.25 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.25 -1.25 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.75 -1.25 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 37.25 -1.25 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 39.75 -1.25 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 42.25 -1.25 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 44.75 -1.25 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 47.25 -1.25 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 49.75 -1.25 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 52.25 -1.25 0 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 0.01 -0.04 48 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 0.02 -0.04 50 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 0.04 -0.07 50 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 0.08 -0.09 51 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 0.13 -0.15 50 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 0.22 -0.20 51 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 0.34 -0.26 50 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 0.52 -0.33 51 0 150 0
02OCT26 57.00 P 0.69 0.69 0.69 0.74 -0.43 50 15 15 +15
02OCT26 58.00 P 0.95 0.95 0.95 1.04 -0.55 50 14 14 +14
02OCT26 59.00 P 0.00 0.00 0.00 1.43 -0.65 51 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 1.90 -0.75 51 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 2.44 -0.84 51 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 3.07 -0.91 52 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 3.75 -0.95 52 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 4.55 -0.95 54 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 5.24 -1.11 50 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 6.09 -1.15 50 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 6.97 -1.19 50 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 7.89 -1.21 50 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 8.84 -1.22 50 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 9.80 -1.23 50 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 10.77 -1.24 49 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 11.93 -1.07 70 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 12.92 -1.08 74 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 13.91 -1.09 77 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 14.91 -1.09 81 0 0 0
02OCT26 76.00 P 0.00 0.00 0.00 15.90 -1.10 84 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 16.75 -1.25 0 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 17.75 -1.25 0 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 18.75 -1.25 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.02 -0.02 53 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 0.04 -0.02 55 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.05 -0.03 53 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.07 -0.04 53 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.10 -0.06 53 0 8 0
29OCT26 45.00 P 0.00 0.00 0.00 0.15 -0.07 53 0 172 0
29OCT26 46.00 P 0.00 0.00 0.00 0.20 -0.10 53 0 20 0
29OCT26 47.00 P 0.00 0.00 0.00 0.28 -0.12 53 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.37 -0.14 53 0 127 0
29OCT26 49.00 P 0.00 0.00 0.00 0.48 -0.18 53 0 235 0
29OCT26 50.00 P 0.65 0.65 0.65 0.62 -0.20 53 10 217 -10
29OCT26 52.50 P 0.00 0.00 0.00 1.06 -0.33 52 0 88 0
29OCT26 55.00 P 0.00 0.00 0.00 1.77 -0.40 53 0 148 0
29OCT26 57.50 P 0.00 0.00 0.00 2.70 -0.52 53 0 172 0
29OCT26 60.00 P 0.00 0.00 0.00 3.90 -0.65 53 0 272 0
29OCT26 62.50 P 0.00 0.00 0.00 5.23 -0.77 52 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 7.01 -0.79 54 0 37 0
29OCT26 67.50 P 8.69 8.69 8.69 8.73 -0.99 52 15 15 +15
29OCT26 70.00 P 0.00 0.00 0.00 10.74 -1.02 52 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 13.15 -0.81 58 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 15.42 -0.90 60 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 17.76 -0.90 62 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 20.13 -0.91 63 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.54 -0.99 65 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 24.97 -1.03 67 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 27.40 -1.10 68 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 29.88 -1.12 71 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 32.25 -1.25 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 34.75 -1.25 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 37.25 -1.25 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 39.75 -1.25 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 42.25 -1.25 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 44.75 -1.25 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 47.25 -1.25 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 49.75 -1.25 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 52.25 -1.25 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.39 -0.10 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.49 -0.10 55 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.61 -0.11 55 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 0.73 -0.15 55 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.90 -0.19 55 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 1.09 -0.20 55 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 1.31 -0.20 55 0 60 0
27NOV26 50.00 P 0.00 0.00 0.00 1.53 -0.23 55 0 200 0
27NOV26 52.50 P 0.00 0.00 0.00 2.24 -0.31 55 0 9 0
27NOV26 55.00 P 0.00 0.00 0.00 3.10 -0.40 55 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 4.19 -0.50 56 0 63 0
27NOV26 60.00 P 0.00 0.00 0.00 5.47 -0.59 56 0 249 0
27NOV26 62.50 P 0.00 0.00 0.00 6.93 -0.68 56 0 45 0
27NOV26 65.00 P 0.00 0.00 0.00 8.56 -0.65 57 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 10.37 -0.57 58 0 15 0
27NOV26 70.00 P 0.00 0.00 0.00 12.09 -0.80 57 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 14.31 -0.64 59 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 16.43 -0.73 61 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 18.63 -0.74 62 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 20.87 -0.76 63 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 23.24 -0.71 65 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 25.52 -0.78 65 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 27.90 -0.77 66 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.14 -0.02 55 0 18 0
30DEC26 36.00 P 0.00 0.00 0.00 0.17 -0.04 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.23 -0.04 55 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.29 -0.06 55 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.37 -0.06 55 0 11 0
30DEC26 40.00 P 0.00 0.00 0.00 0.45 -0.08 55 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.55 -0.08 54 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 0.65 -0.11 54 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.77 -0.15 54 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.95 -0.16 54 0 66 0
30DEC26 45.00 P 0.00 0.00 0.00 1.15 -0.17 55 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.35 -0.19 55 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 1.48 -0.25 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.78 -0.20 55 0 98 0
30DEC26 49.00 P 0.00 0.00 0.00 2.03 -0.24 54 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 2.31 -0.28 54 0 50 0
30DEC26 52.50 P 0.00 0.00 0.00 3.14 -0.32 55 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 4.13 -0.40 55 0 41 0
30DEC26 57.50 P 0.00 0.00 0.00 5.30 -0.46 55 0 60 0
30DEC26 60.00 P 0.00 0.00 0.00 6.62 -0.53 56 0 260 0
30DEC26 62.50 P 0.00 0.00 0.00 8.09 -0.61 56 0 515 0
30DEC26 65.00 P 0.00 0.00 0.00 9.70 -0.44 56 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 11.21 -0.72 55 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.07 -0.76 55 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.01 -0.80 56 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.04 -0.90 56 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.13 -0.96 57 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.30 -0.98 57 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.48 -1.03 57 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.75 -1.03 58 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 28.29 -0.80 62 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.67 -0.75 63 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.99 -0.82 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.35 -0.84 64 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 37.72 -0.86 64 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.20 -0.81 66 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 42.54 -0.96 65 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 45.01 -0.99 66 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 47.26 -1.24 57 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 49.75 -1.25 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 52.48 -1.02 72 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.65 -0.07 55 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 0.78 -0.07 55 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 0.89 -0.07 55 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 1.01 -0.12 54 0 43 0
30MAR27 39.00 P 0.00 0.00 0.00 1.17 -0.10 54 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.33 -0.20 54 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 1.58 -0.17 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 1.80 -0.18 54 0 80 0
30MAR27 43.00 P 0.00 0.00 0.00 2.02 -0.21 54 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 2.25 -0.25 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 2.53 -0.26 54 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 2.81 -0.22 54 0 60 0
30MAR27 47.00 P 0.00 0.00 0.00 3.06 -0.32 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 3.51 -0.23 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 3.86 -0.25 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.24 -0.26 55 0 20 0
30MAR27 52.50 P 0.00 0.00 0.00 5.27 -0.31 55 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 6.42 -0.36 55 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 7.67 -0.42 55 0 745 0
30MAR27 60.00 P 0.00 0.00 0.00 9.07 -0.45 56 0 662 0
30MAR27 62.50 P 0.00 0.00 0.00 10.55 -0.50 56 0 904 0
30MAR27 65.00 P 0.00 0.00 0.00 12.13 -0.31 56 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 13.63 -0.56 55 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.32 -0.68 55 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 17.16 -0.75 55 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.08 -0.76 56 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.04 -0.81 56 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.07 -0.87 56 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.08 -0.97 56 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.20 -0.99 56 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.35 -1.05 56 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 31.56 -1.08 57 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 33.77 -1.17 56 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 36.22 -1.03 58 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 38.58 -1.03 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 40.96 -1.02 60 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 43.37 -1.00 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 45.60 -1.16 60 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 48.02 -1.11 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 50.50 -1.03 63 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 52.80 -1.14 62 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.26 -0.08 54 0 240 0
29JUN27 36.00 P 1.54 1.54 1.54 1.44 -0.08 54 15 60 +15
29JUN27 37.00 P 0.00 0.00 0.00 1.59 -0.13 54 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 1.78 -0.21 54 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.08 -0.15 54 0 60 0
29JUN27 40.00 P 0.00 0.00 0.00 2.33 -0.14 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 2.57 -0.19 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 2.87 -0.20 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.16 -0.22 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.47 -0.22 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 3.80 -0.25 55 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 4.16 -0.27 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 4.38 -0.28 54 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 4.77 -0.28 54 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.16 -0.30 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.66 -0.23 54 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 6.76 -0.28 54 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 7.98 -0.30 55 0 15 0
29JUN27 57.50 P 0.00 0.00 0.00 9.32 -0.20 55 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 10.65 -0.29 55 0 18 0
29JUN27 62.50 P 0.00 0.00 0.00 11.95 -0.53 54 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 13.64 -0.45 54 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 15.26 -0.75 54 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 17.10 -0.73 55 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 18.91 -0.73 55 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 20.77 -0.78 55 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.77 -0.73 56 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.74 -0.76 56 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.77 -0.76 57 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 28.85 -0.75 57 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 30.93 -0.78 57 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 33.05 -0.81 57 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 35.19 -0.84 57 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 37.37 -0.86 57 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 39.64 -0.82 58 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 41.83 -0.89 58 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 44.08 -0.96 58 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 46.40 -0.96 58 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 48.79 -1.00 59 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 51.13 -1.04 60 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 53.44 -1.14 60 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 4.53 -0.28 54 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 4.92 -0.27 54 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 5.30 -0.28 54 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 5.74 -0.27 54 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 6.19 -0.47 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 6.64 -0.27 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 6.87 -0.49 54 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 8.03 -0.51 54 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 9.29 -0.43 54 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 10.72 -0.40 54 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 12.17 -0.43 54 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 13.73 -0.43 55 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 15.34 -0.46 55 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 17.10 -0.43 56 0 15 0
29SEP27 70.00 P 0.00 0.00 0.00 18.58 -0.73 55 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 20.53 -0.59 56 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 22.35 -0.65 56 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 24.25 -0.67 56 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 26.22 -0.66 56 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 28.19 -0.71 56 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 30.21 -0.70 57 0 0 0
TOTAL PUT 238 10,745 -80
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$ 96.250
29SEP26 55.00 C 0.00 0.00 0.00 41.28 +0.44 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 38.78 +0.44 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 36.28 +0.44 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 33.79 +0.45 103 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.29 +0.31 90 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 28.79 +0.45 76 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.29 +0.44 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.79 +0.44 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.29 +0.44 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.79 +0.44 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.30 +0.45 47 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 13.80 +0.45 38 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 11.30 +0.44 28 0 590 0
29SEP26 87.50 C 0.00 0.00 0.00 8.80 +0.44 0 0 573 0
29SEP26 90.00 C 5.82 5.82 5.82 6.32 +0.41 23 1 242 -1
29SEP26 92.50 C 0.00 0.00 0.00 3.95 +0.31 22 0 176 0
29SEP26 95.00 C 1.90 1.93 1.90 1.95 +0.14 22 6 98 -1
29SEP26 97.50 C 0.58 0.64 0.58 0.69 +0.01 22 189 543 +159
29SEP26 100.00 C 0.16 0.16 0.16 0.17 -0.02 22 1 226 0
29SEP26 102.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 509 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 26 0 431 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 216 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 193 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 173 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 298 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 36.60 +0.35 75 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 34.11 +0.37 70 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 31.61 +0.34 64 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 29.13 +0.37 59 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 26.64 +0.38 54 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 24.14 +0.40 48 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 21.65 +0.38 44 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 19.17 +0.73 39 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 16.51 +0.43 24 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 14.06 +0.42 24 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 11.66 +0.39 24 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 9.37 +0.35 24 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 7.25 +0.29 24 0 244 0
29OCT26 92.50 C 0.00 0.00 0.00 5.38 +0.23 24 0 185 0
29OCT26 95.00 C 0.00 0.00 0.00 3.69 +0.14 23 0 97 0
29OCT26 97.50 C 2.39 2.39 2.39 2.48 +0.09 23 1 187 +1
29OCT26 100.00 C 1.20 1.57 1.20 1.58 +0.05 24 5 214 +3
29OCT26 102.50 C 0.00 0.00 0.00 0.96 +0.03 24 0 393 0
29OCT26 105.00 C 0.48 0.58 0.48 0.55 +0.01 24 7 353 -5
29OCT26 107.50 C 0.00 0.00 0.00 0.31 0.00 24 0 180 0
29OCT26 110.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 98 0
29OCT26 112.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 56 0
29OCT26 115.00 C 0.00 0.00 0.00 0.04 0.00 24 0 56 0
29OCT26 117.50 C 0.00 0.00 0.00 0.02 0.00 25 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 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 24.14 +0.40 39 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 21.65 +0.38 35 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 19.17 +0.61 32 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 16.62 +0.46 26 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 14.23 +0.42 25 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 11.97 +0.40 25 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 9.85 +0.37 25 0 23 0
27NOV26 90.00 C 0.00 0.00 0.00 7.94 +0.10 25 0 27 0
27NOV26 92.50 C 6.20 6.20 6.20 6.22 +0.17 25 15 42 +15
27NOV26 95.00 C 0.00 0.00 0.00 4.80 +0.26 25 0 184 0
27NOV26 97.50 C 3.49 3.49 3.49 3.53 +0.05 25 15 51 -11
27NOV26 100.00 C 0.00 0.00 0.00 2.56 +0.06 25 0 160 0
27NOV26 102.50 C 0.00 0.00 0.00 1.83 +0.03 25 0 117 0
27NOV26 105.00 C 0.00 0.00 0.00 1.29 +0.04 25 0 71 0
27NOV26 107.50 C 0.00 0.00 0.00 0.91 +0.07 25 0 24 0
27NOV26 110.00 C 0.00 0.00 0.00 0.61 +0.06 25 0 22 0
27NOV26 112.50 C 0.00 0.00 0.00 0.40 +0.04 25 0 75 0
27NOV26 115.00 C 0.00 0.00 0.00 0.24 +0.02 25 0 81 0
27NOV26 117.50 C 0.00 0.00 0.00 0.16 +0.02 25 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 10 0
27NOV26 125.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 41.31 +0.47 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 38.82 +0.40 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.60 +0.35 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.11 +0.37 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.61 +0.34 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.13 +0.37 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.64 +0.38 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 24.14 +0.39 32 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.65 +0.30 29 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 19.25 +0.25 28 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.96 +0.59 27 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 14.55 +0.40 25 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 12.44 +0.38 25 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 10.49 +0.36 25 0 3 0
30DEC26 90.00 C 0.00 0.00 0.00 8.71 +0.33 25 0 420 0
30DEC26 92.50 C 0.00 0.00 0.00 7.05 +0.07 24 0 11 0
30DEC26 95.00 C 0.00 0.00 0.00 5.65 +0.10 24 0 9 0
30DEC26 97.50 C 4.22 4.56 4.22 4.46 +0.08 24 23 80 0
30DEC26 100.00 C 3.42 3.55 3.42 3.53 +0.09 25 16 218 +11
30DEC26 102.50 C 0.00 0.00 0.00 2.69 +0.06 25 0 120 0
30DEC26 105.00 C 0.00 0.00 0.00 2.06 +0.08 25 0 61 0
30DEC26 107.50 C 0.00 0.00 0.00 1.56 +0.09 25 0 47 0
30DEC26 110.00 C 0.00 0.00 0.00 1.15 +0.08 25 0 61 0
30DEC26 112.50 C 0.00 0.00 0.00 0.83 +0.06 25 0 90 0
30DEC26 115.00 C 0.70 0.70 0.70 0.56 +0.02 25 15 33 0
30DEC26 117.50 C 0.00 0.00 0.00 0.40 +0.04 25 0 60 0
30DEC26 120.00 C 0.00 0.00 0.00 0.29 +0.03 25 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 41.81 +0.27 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 39.39 +0.29 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 36.95 +0.27 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 34.54 +0.28 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 32.11 +0.28 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 29.73 +0.24 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 27.36 +0.39 31 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 25.02 +0.39 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 22.72 +0.48 28 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 20.50 +0.26 28 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 18.36 +0.25 27 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 16.02 +0.37 25 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 14.14 +0.36 25 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 12.38 +0.06 25 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 10.84 +0.17 25 0 22 0
30MAR27 92.50 C 0.00 0.00 0.00 9.31 +0.13 25 0 30 0
30MAR27 95.00 C 0.00 0.00 0.00 7.98 +0.11 25 0 1,034 0
30MAR27 97.50 C 0.00 0.00 0.00 6.81 +0.10 25 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 5.79 +0.14 25 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 4.88 +0.18 25 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 4.08 +0.16 25 0 44 0
30MAR27 107.50 C 0.00 0.00 0.00 3.36 +0.13 25 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 2.75 +0.13 25 0 103 0
30MAR27 112.50 C 0.00 0.00 0.00 2.26 +0.10 25 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 1.81 +0.07 25 0 1,328 0
30MAR27 117.50 C 0.00 0.00 0.00 1.47 +0.12 25 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 1.14 +0.05 25 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 0.90 +0.02 25 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.72 +0.03 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 39.87 +0.39 35 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 37.47 +0.17 33 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 35.08 +0.51 31 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 32.69 +0.24 30 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 30.34 +0.24 28 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 28.01 +0.23 27 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 25.74 +0.22 26 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 23.54 +0.24 26 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 21.46 +0.28 25 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 19.43 +0.23 25 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 17.61 +0.36 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 16.49 +0.84 28 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 14.89 +0.87 28 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 13.40 +1.24 28 0 46 0
29JUN27 92.50 C 0.00 0.00 0.00 11.67 +0.85 27 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 10.74 +0.89 28 0 25 0
29JUN27 97.50 C 8.20 8.20 8.20 9.59 +1.13 28 2 50 0
29JUN27 100.00 C 7.10 7.10 7.10 8.24 +0.84 27 5 13 +5
29JUN27 102.50 C 0.00 0.00 0.00 7.33 +0.82 27 0 30 0
29JUN27 105.00 C 0.00 0.00 0.00 6.45 +0.79 27 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 5.70 +0.76 27 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 4.99 +0.73 27 0 113 0
29JUN27 112.50 C 0.00 0.00 0.00 4.38 +0.68 27 0 32 0
29JUN27 115.00 C 0.00 0.00 0.00 3.83 +0.57 27 0 110 0
29JUN27 117.50 C 0.00 0.00 0.00 3.43 +0.61 28 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 3.00 +0.61 28 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 2.58 +0.45 28 0 5 0
29JUN27 125.00 C 0.00 0.00 0.00 2.26 +0.52 28 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 25.93 - 20 0 0 -
29SEP27 75.00 C 0.00 0.00 0.00 23.99 +0.32 22 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 22.10 +0.29 23 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 20.33 +0.28 23 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 18.63 +0.25 24 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 17.55 +0.77 26 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 16.00 +0.69 26 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 14.08 -0.23 25 0 30 0
29SEP27 92.50 C 0.00 0.00 0.00 12.78 +0.16 25 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 11.53 +0.16 25 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 10.42 +0.13 25 0 1 0
29SEP27 100.00 C 0.00 0.00 0.00 9.35 +0.12 25 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 8.40 +0.09 25 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 7.52 +0.09 25 0 4 0
29SEP27 107.50 C 0.00 0.00 0.00 6.71 +0.06 25 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 6.00 +0.06 26 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 5.29 +0.03 26 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 4.74 +0.03 26 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 4.31 +0.03 26 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 3.82 +0.02 26 0 2 0
29SEP27 122.50 C 0.00 0.00 0.00 3.39 +0.02 26 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 2.95 +0.01 26 0 6 0
TOTAL CALL 301 12,815 +176
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 133 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 123 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 113 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 103 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 94 0 112 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 85 0 106 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 76 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 68 0 83 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 60 0 397 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 222 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 95 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 668 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 28 0 627 0
29SEP26 90.00 P 0.07 0.08 0.07 0.02 -0.03 23 17 517 +12
29SEP26 92.50 P 0.28 0.28 0.20 0.15 -0.13 23 9 279 -7
29SEP26 95.00 P 0.98 1.00 0.66 0.68 -0.27 23 344 507 +163
29SEP26 97.50 P 0.00 0.00 0.00 1.91 -0.44 22 0 314 0
29SEP26 100.00 P 0.00 0.00 0.00 3.88 -0.47 22 0 252 0
29SEP26 102.50 P 0.00 0.00 0.00 6.26 -0.45 23 0 32 0
29SEP26 105.00 P 0.00 0.00 0.00 8.75 -0.45 0 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 11.25 -0.45 0 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 13.75 -0.45 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 16.43 -0.47 69 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 18.93 -0.46 76 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 21.42 -0.28 83 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 23.94 -0.45 91 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 26.43 -0.46 98 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 28.93 -0.47 104 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 30 0 24 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 26 0 44 0
29OCT26 80.00 P 0.10 0.10 0.10 0.02 -0.01 24 3 120 0
29OCT26 82.50 P 0.00 0.00 0.00 0.06 -0.03 24 0 104 0
29OCT26 85.00 P 0.00 0.00 0.00 0.15 -0.06 24 0 164 0
29OCT26 87.50 P 0.54 0.56 0.48 0.36 -0.11 24 4 253 0
29OCT26 90.00 P 0.94 0.94 0.94 0.76 -0.15 24 1 237 +1
29OCT26 92.50 P 1.80 1.80 1.45 1.40 -0.22 24 28 148 +12
29OCT26 95.00 P 2.70 2.70 2.26 2.35 -0.30 25 2 163 +1
29OCT26 97.50 P 3.64 3.64 3.64 3.64 -0.28 25 1 126 -1
29OCT26 100.00 P 0.00 0.00 0.00 5.28 -0.23 25 0 234 0
29OCT26 102.50 P 0.00 0.00 0.00 6.99 -0.42 24 0 31 0
29OCT26 105.00 P 0.00 0.00 0.00 9.10 -0.44 24 0 31 0
29OCT26 107.50 P 0.00 0.00 0.00 11.37 -0.45 24 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 13.77 -0.45 24 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 16.43 -0.47 33 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 18.93 -0.46 36 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 21.42 -0.28 40 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 23.94 -0.45 44 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 26.43 -0.46 46 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 28.93 -0.47 49 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.02 0.00 26 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.04 0.00 26 0 20 0
27NOV26 77.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 20 0
27NOV26 80.00 P 0.00 0.00 0.00 0.18 -0.02 25 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 0.36 -0.04 25 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.66 -0.04 25 0 51 0
27NOV26 87.50 P 1.30 1.30 1.30 1.10 -0.06 26 12 151 +12
27NOV26 90.00 P 0.00 0.00 0.00 1.69 -0.09 25 0 62 0
27NOV26 92.50 P 0.00 0.00 0.00 2.49 -0.11 25 0 98 0
27NOV26 95.00 P 0.00 0.00 0.00 3.55 -0.13 25 0 86 0
27NOV26 97.50 P 0.00 0.00 0.00 4.86 -0.15 25 0 112 0
27NOV26 100.00 P 0.00 0.00 0.00 6.42 -0.17 25 0 75 0
27NOV26 102.50 P 0.00 0.00 0.00 8.23 -0.32 25 0 157 0
27NOV26 105.00 P 0.00 0.00 0.00 10.18 -0.34 25 0 17 0
27NOV26 107.50 P 0.00 0.00 0.00 12.27 -0.37 25 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 14.48 -0.39 25 0 13 0
27NOV26 112.50 P 0.00 0.00 0.00 16.82 -0.42 26 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 19.20 -0.41 26 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 21.61 -0.14 27 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 24.06 -0.47 27 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 26.52 -0.37 28 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 29.07 -0.33 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 0.00 27 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.03 0.00 25 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 67 0
30DEC26 77.50 P 0.00 0.00 0.00 0.23 -0.02 25 0 52 0
30DEC26 80.00 P 0.00 0.00 0.00 0.41 -0.03 25 0 267 0
30DEC26 82.50 P 0.00 0.00 0.00 0.69 -0.05 25 0 34 0
30DEC26 85.00 P 1.15 1.15 1.15 1.10 -0.06 25 2 74 +2
30DEC26 87.50 P 1.73 1.73 1.73 1.64 -0.09 25 4 137 -4
30DEC26 90.00 P 0.00 0.00 0.00 2.33 -0.10 25 0 65 0
30DEC26 92.50 P 0.00 0.00 0.00 3.24 -0.15 25 0 168 0
30DEC26 95.00 P 0.00 0.00 0.00 4.31 -0.15 25 0 195 0
30DEC26 97.50 P 5.57 5.57 5.57 5.73 -0.06 25 8 137 0
30DEC26 100.00 P 0.00 0.00 0.00 7.16 -0.17 25 0 75 0
30DEC26 102.50 P 0.00 0.00 0.00 8.63 -0.50 24 0 14 0
30DEC26 105.00 P 0.00 0.00 0.00 10.70 -0.32 25 0 20 0
30DEC26 107.50 P 0.00 0.00 0.00 12.70 -0.35 25 0 6 0
30DEC26 110.00 P 0.00 0.00 0.00 14.82 -0.37 25 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 17.09 -0.37 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.39 -0.41 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 21.74 -0.31 26 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 24.16 -0.37 26 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 26.61 -0.28 27 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 29.07 -0.53 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.02 0.00 25 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.04 0.00 25 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.07 0.00 25 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.12 -0.01 25 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.21 -0.01 25 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.33 -0.02 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.52 -0.03 25 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 0.80 -0.05 25 0 11 0
30MAR27 80.00 P 1.18 1.18 1.18 1.16 -0.06 25 2 173 +2
30MAR27 82.50 P 0.00 0.00 0.00 1.60 -0.03 25 0 51 0
30MAR27 85.00 P 2.36 2.36 2.36 2.13 -0.07 24 2 23 0
30MAR27 87.50 P 0.00 0.00 0.00 2.81 -0.12 24 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 3.65 -0.14 24 0 35 0
30MAR27 92.50 P 0.00 0.00 0.00 4.65 -0.13 24 0 45 0
30MAR27 95.00 P 0.00 0.00 0.00 5.82 -0.09 24 0 301 0
30MAR27 97.50 P 0.00 0.00 0.00 7.15 -0.10 24 0 105 0
30MAR27 100.00 P 0.00 0.00 0.00 8.64 -0.10 25 0 120 0
30MAR27 102.50 P 0.00 0.00 0.00 10.23 -0.28 25 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 11.97 -0.18 25 0 15 0
30MAR27 107.50 P 0.00 0.00 0.00 13.80 -0.33 25 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 15.75 -0.34 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 17.84 -0.38 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 20.02 -0.38 25 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 22.23 -0.41 25 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.54 -0.37 25 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 26.89 -0.37 26 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 29.26 -0.47 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.10 +0.03 28 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.17 +0.06 28 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.27 +0.09 28 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.39 +0.11 28 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.56 +0.13 28 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.81 +0.18 28 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 1.11 +0.22 28 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.52 +0.25 28 0 12 0
29JUN27 77.50 P 0.00 0.00 0.00 2.01 +0.29 28 0 80 0
29JUN27 80.00 P 0.00 0.00 0.00 2.60 +0.35 28 0 81 0
29JUN27 82.50 P 0.00 0.00 0.00 3.25 +0.37 28 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 4.06 +0.40 28 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 4.95 +0.43 28 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 5.97 +0.45 28 0 9 0
29JUN27 92.50 P 0.00 0.00 0.00 7.10 +0.45 28 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 8.33 +0.46 28 0 20 0
29JUN27 97.50 P 0.00 0.00 0.00 9.70 +0.43 28 0 2 0
29JUN27 100.00 P 0.00 0.00 0.00 11.14 +0.41 29 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 12.74 +0.39 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 14.39 +0.35 29 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 16.18 +0.31 29 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 18.03 +0.26 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 19.99 +0.21 30 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 22.01 +0.15 30 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 24.11 +0.08 30 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 26.29 +0.04 31 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 28.51 -0.05 31 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 30.81 -0.09 32 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 1.38 - 26 0 0 -
29SEP27 75.00 P 0.00 0.00 0.00 1.82 -0.12 26 0 21 0
29SEP27 77.50 P 0.00 0.00 0.00 2.38 -0.16 26 0 0 0
29SEP27 80.00 P 3.55 3.55 3.55 2.93 -0.25 26 1 41 +1
29SEP27 82.50 P 0.00 0.00 0.00 3.73 -0.20 26 0 1 0
29SEP27 85.00 P 0.00 0.00 0.00 4.54 -0.21 26 0 40 0
29SEP27 87.50 P 6.34 6.34 6.34 5.32 -0.40 26 1 1 +1
29SEP27 90.00 P 0.00 0.00 0.00 6.48 -0.26 27 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 7.64 -0.29 27 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 8.86 -0.30 27 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 10.23 -0.33 27 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 11.66 -0.34 27 0 5 0
29SEP27 102.50 P 0.00 0.00 0.00 13.22 -0.37 27 0 15 0
29SEP27 105.00 P 0.00 0.00 0.00 14.86 -0.38 27 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 16.60 -0.40 27 0 45 0
29SEP27 110.00 P 0.00 0.00 0.00 18.43 -0.41 28 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 20.32 -0.42 28 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 22.33 -0.43 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 24.38 -0.44 28 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 26.52 -0.45 29 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 28.72 -0.45 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 30.95 -0.46 30 0 0 0
TOTAL PUT 441 12,487 +195
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$ 17.680
29SEP26 9.75 C 0.00 0.00 0.00 7.96 -0.28 205 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.71 -0.28 197 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.21 -0.28 181 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.72 -0.27 176 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.23 -0.26 169 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.73 -0.26 154 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.23 -0.26 140 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.73 -0.26 126 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.19 -0.30 74 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.73 -0.26 100 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.23 -0.26 87 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.69 -0.30 45 0 10 0
29SEP26 15.50 C 0.00 0.00 0.00 2.19 -0.30 36 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 1.69 -0.30 27 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 1.20 -0.29 28 0 1,312 0
29SEP26 17.00 C 0.00 0.00 0.00 0.74 -0.27 27 0 114 0
29SEP26 17.50 C 0.33 0.33 0.30 0.35 -0.23 25 16 141 +16
29SEP26 18.00 C 0.12 0.12 0.12 0.13 -0.14 25 1 290 +1
29SEP26 18.50 C 0.00 0.00 0.00 0.04 -0.06 27 0 343 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 384 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 334 0
29SEP26 20.00 C 0.01 0.01 0.01 0.01 0.00 44 1 1,277 -1
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 801 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 318 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 51 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 116 0 7 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.26 -0.26 74 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.75 -0.24 64 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.27 -0.22 63 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.77 -0.25 57 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.27 -0.25 51 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.77 -0.22 45 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.28 -0.22 41 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.74 -0.27 27 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.26 -0.29 26 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.80 -0.29 25 0 27 0
29OCT26 16.50 C 0.00 0.00 0.00 1.38 -0.27 26 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.01 -0.25 25 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 0.69 -0.24 25 0 186 0
29OCT26 18.00 C 0.44 0.46 0.44 0.46 -0.19 25 102 149 -79
29OCT26 18.50 C 0.29 0.29 0.29 0.29 -0.14 25 35 188 +35
29OCT26 19.00 C 0.00 0.00 0.00 0.17 -0.11 25 0 407 0
29OCT26 19.50 C 0.00 0.00 0.00 0.10 -0.07 26 0 334 0
29OCT26 20.00 C 0.00 0.00 0.00 0.06 -0.04 27 0 341 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 161 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.79 -0.26 41 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.30 -0.26 38 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.81 -0.22 35 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.35 -0.21 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.83 -0.29 28 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.39 -0.28 28 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.97 -0.27 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.60 -0.25 28 0 12 0
27NOV26 17.00 C 0.00 0.00 0.00 1.26 -0.25 27 0 12 0
27NOV26 17.50 C 0.00 0.00 0.00 0.98 -0.21 28 0 24 0
27NOV26 18.00 C 0.00 0.00 0.00 0.73 -0.19 27 0 139 0
27NOV26 18.50 C 0.00 0.00 0.00 0.54 -0.15 27 0 59 0
27NOV26 19.00 C 0.00 0.00 0.00 0.40 -0.11 28 0 66 0
27NOV26 19.50 C 0.00 0.00 0.00 0.28 -0.10 28 0 9 0
27NOV26 20.00 C 0.00 0.00 0.00 0.20 -0.07 28 0 33 0
27NOV26 21.00 C 0.00 0.00 0.00 0.09 -0.04 28 0 50 0
27NOV26 22.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 33 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.01 -0.30 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.80 -0.22 57 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.31 -0.26 54 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.82 -0.26 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.32 -0.22 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.83 -0.22 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.34 -0.22 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.85 -0.26 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.38 -0.25 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.90 -0.22 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.44 -0.26 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.96 -0.26 29 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.55 -0.26 29 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.16 -0.25 28 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 1.82 -0.23 29 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 1.50 -0.23 29 0 1,014 0
30DEC26 17.50 C 0.00 0.00 0.00 1.21 -0.25 28 0 402 0
30DEC26 18.00 C 0.00 0.00 0.00 0.96 -0.21 28 0 107 0
30DEC26 18.50 C 0.00 0.00 0.00 0.77 -0.18 28 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.62 -0.14 29 0 52 0
30DEC26 19.50 C 0.00 0.00 0.00 0.48 -0.12 29 0 63 0
30DEC26 20.00 C 0.00 0.00 0.00 0.38 -0.09 29 0 69 0
30DEC26 21.00 C 0.00 0.00 0.00 0.21 -0.06 29 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.12 -0.03 29 0 330 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.44 -0.26 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.95 -0.23 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.48 -0.26 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.00 -0.26 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.53 -0.22 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.08 -0.21 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.63 -0.22 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.21 -0.21 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.79 -0.20 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.39 -0.21 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.93 -0.29 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.59 -0.24 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.27 -0.23 29 0 21 0
30MAR27 17.00 C 0.00 0.00 0.00 1.98 -0.21 29 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 1.72 -0.20 29 0 7 0
30MAR27 18.00 C 0.00 0.00 0.00 1.48 -0.19 29 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 1.27 -0.17 29 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 1.12 -0.16 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.95 -0.14 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.80 -0.13 30 0 32 0
30MAR27 21.00 C 0.00 0.00 0.00 0.57 -0.10 30 0 17 0
30MAR27 22.00 C 0.00 0.00 0.00 0.39 -0.08 29 0 19 0
30MAR27 23.00 C 0.00 0.00 0.00 0.27 -0.06 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.18 -0.04 29 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.12 -0.03 29 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.10 -0.25 44 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.64 -0.21 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.17 -0.22 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.71 -0.24 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.25 -0.26 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.81 -0.27 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.38 -0.29 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.98 -0.28 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.59 -0.28 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.24 -0.26 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.81 -0.34 29 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 2.51 -0.23 29 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 2.23 -0.22 29 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.98 -0.20 29 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 1.74 -0.20 29 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 1.53 -0.18 29 0 7 0
29JUN27 19.00 C 0.00 0.00 0.00 1.38 -0.18 30 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 1.21 -0.15 30 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.05 -0.15 30 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 0.79 -0.12 30 0 12 0
29JUN27 22.00 C 0.00 0.00 0.00 0.58 -0.11 30 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.43 -0.09 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.32 -0.06 30 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 0.23 -0.05 30 0 8 0
29JUN27 26.00 C 0.00 0.00 0.00 0.17 -0.04 30 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.09 -0.02 30 0 139 0
29SEP27 13.00 C 0.00 0.00 0.00 5.36 -0.22 37 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.94 -0.22 36 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.55 -0.23 35 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.17 -0.24 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.82 -0.24 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.49 -0.23 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.17 -0.23 33 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.89 -0.21 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.62 -0.20 33 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.38 -0.18 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.15 -0.18 33 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.94 -0.16 33 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.75 -0.16 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.58 -0.14 33 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.42 -0.13 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.15 -0.10 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.92 -0.10 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.74 -0.08 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.59 -0.07 32 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.47 -0.06 32 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.38 -0.04 32 0 4 0
TOTAL CALL 155 12,069 -28
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 182 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 175 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 161 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 148 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 135 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 123 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 112 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 101 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 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 58 0 4,226 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 271 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1,459 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 +0.03 27 0 126 0
29SEP26 17.50 P 0.00 0.00 0.00 0.18 +0.09 27 0 157 0
29SEP26 18.00 P 0.00 0.00 0.00 0.45 +0.18 26 0 274 0
29SEP26 18.50 P 0.00 0.00 0.00 0.85 +0.25 26 0 143 0
29SEP26 19.00 P 0.00 0.00 0.00 1.32 +0.29 0 0 143 0
29SEP26 19.50 P 0.00 0.00 0.00 1.82 +0.30 0 0 0 -28
29SEP26 20.00 P 0.00 0.00 0.00 2.32 +0.30 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.32 +0.26 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.32 +0.21 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.32 +0.26 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.32 +0.21 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.32 +0.26 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.32 +0.26 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.32 +0.26 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.32 +0.21 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 100 0
29OCT26 16.00 P 0.10 0.10 0.10 0.08 +0.02 26 8 176 0
29OCT26 16.50 P 0.16 0.19 0.16 0.16 +0.04 26 5 138 0
29OCT26 17.00 P 0.29 0.29 0.29 0.29 +0.06 26 5 132 +5
29OCT26 17.50 P 0.00 0.00 0.00 0.49 +0.11 26 0 195 0
29OCT26 18.00 P 0.00 0.00 0.00 0.76 +0.16 27 0 94 0
29OCT26 18.50 P 0.00 0.00 0.00 1.07 +0.19 26 0 99 0
29OCT26 19.00 P 0.00 0.00 0.00 1.45 +0.21 26 0 70 0
29OCT26 19.50 P 0.00 0.00 0.00 1.88 +0.24 26 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 2.34 +0.27 26 0 18 0
29OCT26 21.00 P 0.00 0.00 0.00 3.32 +0.24 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.32 +0.21 0 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 5.32 +0.24 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.32 +0.21 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.32 +0.24 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.32 +0.24 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.32 +0.24 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.32 +0.21 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
27NOV26 14.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.13 +0.02 28 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.21 +0.03 28 0 4 0
27NOV26 16.50 P 0.00 0.00 0.00 0.34 +0.05 28 0 36 0
27NOV26 17.00 P 0.00 0.00 0.00 0.51 +0.08 28 0 24 0
27NOV26 17.50 P 0.00 0.00 0.00 0.72 +0.11 28 0 60 0
27NOV26 18.00 P 0.93 0.93 0.93 0.98 +0.14 28 13 53 +13
27NOV26 18.50 P 0.00 0.00 0.00 1.29 +0.18 28 0 49 0
27NOV26 19.00 P 0.00 0.00 0.00 1.63 +0.15 28 0 90 0
27NOV26 19.50 P 0.00 0.00 0.00 2.01 +0.20 27 0 9 0
27NOV26 20.00 P 0.00 0.00 0.00 2.43 +0.23 27 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.35 +0.21 28 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 4.32 +0.21 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.32 +0.24 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.32 +0.21 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.32 +0.24 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.32 +0.24 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.32 +0.24 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.32 +0.21 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
30DEC26 12.50 P 0.02 0.02 0.02 0.01 0.00 30 7 13 +7
30DEC26 13.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.10 +0.02 29 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.16 +0.03 29 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 0.25 +0.04 29 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.36 +0.05 29 0 350 0
30DEC26 16.50 P 0.00 0.00 0.00 0.52 +0.08 29 0 821 0
30DEC26 17.00 P 0.00 0.00 0.00 0.68 +0.07 28 0 1,041 0
30DEC26 17.50 P 0.00 0.00 0.00 0.91 +0.11 28 0 416 0
30DEC26 18.00 P 0.00 0.00 0.00 1.20 +0.16 29 0 168 0
30DEC26 18.50 P 0.00 0.00 0.00 1.47 +0.15 28 0 78 0
30DEC26 19.00 P 0.00 0.00 0.00 1.81 +0.17 29 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 2.17 +0.20 29 0 13 0
30DEC26 20.00 P 0.00 0.00 0.00 2.56 +0.21 29 0 18 0
30DEC26 21.00 P 0.00 0.00 0.00 3.41 +0.18 28 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 4.34 +0.21 28 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 5.32 +0.24 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.32 +0.21 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.32 +0.24 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.32 +0.24 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.32 +0.24 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.32 +0.21 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 0.00 30 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.06 0.00 29 0 13 0
30MAR27 13.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 24 0
30MAR27 13.50 P 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.21 +0.03 29 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.29 +0.03 29 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.40 +0.04 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.53 +0.05 30 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 0.69 +0.07 30 0 4 0
30MAR27 16.50 P 0.00 0.00 0.00 0.88 +0.09 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.08 +0.10 30 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 1.31 +0.12 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.56 +0.12 29 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.87 +0.16 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.16 +0.16 29 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.53 +0.21 30 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 2.89 +0.15 30 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 3.68 +0.18 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.50 +0.19 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.38 +0.19 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.32 +0.20 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.32 +0.24 0 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 8.32 +0.24 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.32 +0.24 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.32 +0.21 0 0 0 0
29JUN27 11.00 P 0.11 0.11 0.11 0.06 0.00 30 2 4 +2
29JUN27 11.50 P 0.00 0.00 0.00 0.09 0.00 29 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.14 +0.02 30 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.19 +0.01 29 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.27 +0.02 30 0 18 0
29JUN27 13.50 P 0.00 0.00 0.00 0.36 +0.03 30 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.48 +0.04 30 0 60 0
29JUN27 14.50 P 0.00 0.00 0.00 0.60 +0.04 30 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.77 +0.06 30 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.95 +0.07 30 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.15 +0.07 30 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.38 +0.10 30 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.61 +0.11 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.80 +0.11 28 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 2.07 +0.12 28 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.43 +0.19 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.74 +0.12 29 0 25 0
29JUN27 19.50 P 0.00 0.00 0.00 3.08 +0.13 29 0 25 0
29JUN27 20.00 P 0.00 0.00 0.00 3.43 +0.14 29 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.19 +0.16 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.99 +0.18 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.82 +0.19 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.68 +0.20 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.56 +0.08 23 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 8.47 +0.20 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.38 +0.20 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.50 +0.39 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.46 +0.02 32 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.58 +0.03 31 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.71 +0.05 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.87 +0.07 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.03 +0.07 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.23 +0.09 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.43 +0.09 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.67 +0.11 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.90 +0.11 31 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 2.18 +0.14 31 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.45 +0.14 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.75 +0.16 31 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.06 +0.16 30 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.38 +0.17 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.72 +0.18 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.43 +0.17 29 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.19 +0.17 29 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.00 +0.17 29 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.84 +0.18 28 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.70 +0.19 27 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.58 +0.19 25 0 0 0
TOTAL PUT 40 12,835 -1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 73.200
25SEP26 53.00 C 0.00 0.00 0.00 20.21 -0.81 0 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 19.21 -0.81 0 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 18.21 -0.81 0 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 17.21 -0.81 0 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 16.21 -0.81 0 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 15.21 -0.81 0 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 14.21 -0.81 0 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 13.21 -0.81 0 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 12.22 -0.80 74 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 11.22 -0.80 68 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 10.22 -0.80 61 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 9.22 -0.80 55 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 8.22 -0.80 49 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 7.22 -0.81 43 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 6.22 -0.81 37 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 5.23 -0.82 37 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 4.26 -0.84 38 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 3.28 -0.91 33 0 50 0
25SEP26 71.00 C 0.00 0.00 0.00 2.46 -0.87 37 0 0 0
25SEP26 72.00 C 2.37 2.37 2.37 1.71 -0.84 37 10 9 +8
25SEP26 73.00 C 2.10 2.20 1.09 1.12 -0.75 38 800 42 +6
25SEP26 74.00 C 1.08 1.50 0.68 0.69 -0.58 38 1,461 770 +699
25SEP26 75.00 C 1.06 1.06 0.38 0.38 -0.52 38 1,026 785 +517
25SEP26 76.00 C 0.70 0.70 0.24 0.21 -0.36 39 703 379 +209
25SEP26 77.00 C 0.27 0.43 0.13 0.10 -0.24 39 90 222 +21
25SEP26 78.00 C 0.30 0.30 0.15 0.05 -0.15 40 112 222 +35
25SEP26 79.00 C 0.12 0.16 0.12 0.02 -0.09 40 62 153 +62
25SEP26 80.00 C 0.10 0.10 0.10 0.01 -0.05 42 5 219 +5
25SEP26 81.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 85 0
25SEP26 82.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 18 0
25SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 56 0 34 0
25SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
25SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
25SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
25SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 88 0 5 0
25SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 44.22 -0.80 213 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 43.22 -0.80 202 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 42.22 -0.80 191 0 375 0
29SEP26 32.00 C 0.00 0.00 0.00 41.22 -0.80 180 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 40.22 -0.80 168 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 39.22 -0.80 151 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 38.22 -0.80 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 37.22 -0.80 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 36.22 -0.80 0 0 5,200 0
29SEP26 38.00 C 0.00 0.00 0.00 35.22 -0.81 0 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 34.22 -0.81 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 33.22 -0.81 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 32.22 -0.81 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.22 -0.81 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.22 -0.81 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.23 -0.80 124 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 28.23 -0.80 118 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 27.23 -0.80 111 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 26.23 -0.80 105 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 25.23 -0.80 98 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 24.23 -0.80 91 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 23.23 -0.80 84 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 20.73 -0.80 0 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 18.23 -0.81 0 0 120 0
29SEP26 57.50 C 0.00 0.00 0.00 15.73 -0.81 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.23 -0.81 0 200 393 +200
29SEP26 62.50 C 0.00 0.00 0.00 10.74 -0.80 41 0 63 0
29SEP26 65.00 C 8.06 8.13 8.06 8.25 -0.81 37 75 657 0
29SEP26 67.50 C 0.00 0.00 0.00 5.81 -0.82 35 0 498 0
29SEP26 70.00 C 4.00 4.13 3.78 3.54 -0.94 33 4,310 1,893 -4,065
29SEP26 72.50 C 2.30 2.53 1.74 1.78 -0.82 34 14 3,252 +2
29SEP26 75.00 C 1.04 1.36 0.70 0.73 -0.48 35 2,074 4,804 +1,317
29SEP26 77.50 C 0.53 0.57 0.26 0.23 -0.28 35 919 3,411 +344
29SEP26 80.00 C 0.23 0.23 0.10 0.06 -0.11 36 750 9,203 +79
29SEP26 82.50 C 0.11 0.11 0.07 0.01 -0.04 35 175 5,406 +52
29SEP26 85.00 C 0.03 0.07 0.03 0.01 -0.01 43 91 11,038 +18
29SEP26 87.50 C 0.04 0.04 0.02 0.01 0.00 50 11 8,839 -10
29SEP26 90.00 C 0.03 0.03 0.01 0.01 0.00 57 259 13,217 -76
29SEP26 92.50 C 0.01 0.01 0.01 0.01 0.00 64 130 3,838 0
29SEP26 95.00 C 0.01 0.01 0.01 0.01 0.00 70 210 10,220 +56
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 2,219 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 82 0 14,097 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 88 0 6,511 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 94 0 3,139 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1,969 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 104 0 7,005 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 110 0 1,447 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 115 0 3,391 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 119 0 5,793 0
29SEP26 120.00 C 0.01 0.01 0.01 0.01 0.00 124 1 3,606 -1
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 129 0 1,542 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 133 0 1,542 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 138 0 540 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 142 0 2,806 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 146 0 335 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 150 0 459 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 154 0 218 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 158 0 696 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 162 0 260 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 166 0 543 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 169 0 188 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 173 0 976 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 176 0 239 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 180 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 183 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 187 0 1,326 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 190 0 57 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 196 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 199 0 120 0
02OCT26 53.00 C 0.00 0.00 0.00 20.24 -0.81 0 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 19.24 -0.81 0 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 18.25 -0.80 61 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 17.25 -0.80 56 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 16.25 -0.80 52 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 15.25 -0.80 47 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 14.25 -0.77 42 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 13.25 -0.81 35 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 12.25 -0.81 0 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 11.25 -0.81 0 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 10.26 -0.81 36 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 9.27 -0.81 36 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 8.28 -0.82 34 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 7.31 -0.83 34 0 0 0
02OCT26 67.00 C 6.65 6.65 6.65 6.37 -0.82 35 4 4 +4
02OCT26 68.00 C 0.00 0.00 0.00 5.45 -0.83 35 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 4.72 -0.73 39 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 3.76 -0.87 34 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 3.03 -0.79 34 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 2.37 -0.75 34 0 0 0
02OCT26 73.00 C 2.26 2.26 1.92 1.82 -0.68 34 5 8 +5
02OCT26 74.00 C 1.94 2.26 1.35 1.36 -0.61 35 108 28 +28
02OCT26 75.00 C 1.62 1.71 1.18 1.02 -0.51 35 17 33 +15
02OCT26 76.00 C 1.42 1.42 0.81 0.72 -0.41 35 52 124 +19
02OCT26 77.00 C 0.91 0.91 0.54 0.50 -0.38 35 40 77 +35
02OCT26 78.00 C 0.68 0.68 0.48 0.33 -0.31 35 6 23 +5
02OCT26 79.00 C 0.49 0.49 0.49 0.21 -0.24 35 1 1 +1
02OCT26 80.00 C 0.30 0.41 0.25 0.13 -0.18 35 151 212 +72
02OCT26 81.00 C 0.25 0.29 0.25 0.08 -0.13 35 4 34 +4
02OCT26 82.00 C 0.00 0.00 0.00 0.05 -0.09 35 0 204 0
02OCT26 83.00 C 0.00 0.00 0.00 0.03 -0.06 35 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.02 -0.04 36 0 2 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
02OCT26 88.00 C 0.04 0.04 0.04 0.01 0.00 43 2 2 +2
02OCT26 89.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 0.01 0.00 52 0 14 0
02OCT26 93.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
29OCT26 29.00 C 0.00 0.00 0.00 44.22 -0.87 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 43.22 -0.87 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 42.22 -0.88 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 41.30 -0.80 81 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 40.30 -0.80 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 39.30 -0.81 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 38.31 -0.80 74 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 37.24 -0.87 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 36.31 -0.81 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 35.32 -0.80 68 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 34.32 -0.80 58 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 33.32 -0.81 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 32.27 -0.86 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 31.33 -0.80 54 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 30.33 -0.80 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 29.33 -0.81 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 28.34 -0.80 49 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 27.34 -0.80 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 26.23 -0.92 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 25.30 -0.85 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 24.23 -0.92 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 23.31 -0.85 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 20.84 -0.83 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.43 -0.68 43 0 10 0
29OCT26 57.50 C 0.00 0.00 0.00 15.94 -0.68 38 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 13.53 -0.82 37 0 12 0
29OCT26 62.50 C 0.00 0.00 0.00 11.23 -0.81 37 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 9.20 -0.79 40 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 7.12 -0.80 37 0 228 0
29OCT26 70.00 C 5.80 5.80 5.80 5.38 -0.72 37 1 1,647 +1
29OCT26 72.50 C 4.64 4.95 3.88 3.93 -0.69 37 317 1,342 +309
29OCT26 75.00 C 3.22 3.52 2.76 2.81 -0.57 37 993 3,183 +646
29OCT26 77.50 C 2.44 2.44 2.03 1.97 -0.48 38 66 2,290 +36
29OCT26 80.00 C 1.62 1.89 1.31 1.31 -0.40 38 622 2,360 +13
29OCT26 82.50 C 1.20 1.27 0.89 0.84 -0.31 38 276 1,237 +115
29OCT26 85.00 C 0.92 0.93 0.62 0.52 -0.23 37 330 2,266 -19
29OCT26 87.50 C 0.54 0.54 0.53 0.31 -0.17 37 2 2,568 0
29OCT26 90.00 C 0.39 0.45 0.34 0.18 -0.12 37 141 4,213 +125
29OCT26 92.50 C 0.30 0.35 0.24 0.11 -0.07 38 112 2,126 +2
29OCT26 95.00 C 0.25 0.25 0.20 0.06 -0.05 38 32 4,280 -6
29OCT26 97.50 C 0.15 0.15 0.15 0.04 -0.02 38 13 2,523 +13
29OCT26 100.00 C 0.13 0.15 0.13 0.02 -0.02 38 14 1,969 +12
29OCT26 102.50 C 0.10 0.11 0.09 0.01 -0.01 38 11 1,109 -9
29OCT26 105.00 C 0.09 0.09 0.09 0.01 0.00 40 7 1,243 0
29OCT26 107.50 C 0.08 0.08 0.08 0.01 0.00 43 50 632 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 45 0 915 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 426 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 528 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 127 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 53 0 335 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 106 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 57 0 38 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 61 0 35 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 63 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 65 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 67 0 300 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 68 0 212 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 70 0 88 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 71 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 78 0 14 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 86 0 153 0
27NOV26 29.00 C 0.00 0.00 0.00 44.46 -0.70 100 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 43.47 -0.70 97 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 42.48 -0.69 95 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 41.49 -0.69 92 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 40.50 -0.68 89 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 39.51 -0.68 87 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 38.52 -0.67 84 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 37.52 -0.68 81 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 36.53 -0.67 78 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 35.54 -0.67 76 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 34.54 -0.68 73 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 33.54 -0.68 70 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 32.55 -0.68 68 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 31.56 -0.67 66 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 30.57 -0.67 63 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 29.58 -0.67 61 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 28.60 -0.66 60 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 27.62 -0.64 58 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 26.68 -0.60 59 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 25.71 -0.58 58 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 24.74 -0.56 56 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 23.77 -0.55 55 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 21.35 -0.32 51 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 18.98 -0.20 48 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 16.66 -0.21 46 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 14.46 -0.19 45 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 12.08 -0.79 40 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 10.15 -0.85 40 0 30 0
27NOV26 67.50 C 0.00 0.00 0.00 8.40 -0.77 40 0 43 0
27NOV26 70.00 C 0.00 0.00 0.00 6.94 -0.60 40 0 146 0
27NOV26 72.50 C 0.00 0.00 0.00 5.49 -0.76 39 0 456 0
27NOV26 75.00 C 4.57 4.57 4.57 4.37 -0.58 40 1 2,154 0
27NOV26 77.50 C 3.78 3.78 3.78 3.44 -0.51 40 1,946 2,469 +1,945
27NOV26 80.00 C 2.98 3.20 2.63 2.70 -0.45 40 141 1,121 +6
27NOV26 82.50 C 2.64 2.64 2.11 2.05 -0.40 40 40 483 -21
27NOV26 85.00 C 2.02 2.02 1.75 1.53 -0.35 40 62 788 -24
27NOV26 87.50 C 1.46 1.49 1.30 1.14 -0.28 40 64 1,568 +34
27NOV26 90.00 C 1.20 1.30 1.02 0.83 -0.24 40 28 2,230 -9
27NOV26 92.50 C 0.93 0.93 0.91 0.60 -0.19 40 68 2,492 0
27NOV26 95.00 C 0.78 0.80 0.75 0.43 -0.15 40 176 2,774 +40
27NOV26 97.50 C 0.61 0.62 0.61 0.31 -0.11 40 59 1,495 +7
27NOV26 100.00 C 0.54 0.54 0.54 0.22 -0.09 40 3 1,151 0
27NOV26 102.50 C 0.00 0.00 0.00 0.15 -0.07 40 0 676 0
27NOV26 105.00 C 0.00 0.00 0.00 0.11 -0.05 40 0 616 0
27NOV26 107.50 C 0.00 0.00 0.00 0.07 -0.04 40 0 337 0
27NOV26 110.00 C 0.23 0.23 0.23 0.05 -0.03 40 2 426 0
27NOV26 112.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 955 0
27NOV26 115.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 300 0
27NOV26 117.50 C 0.16 0.16 0.16 0.02 -0.01 41 100 651 +4
27NOV26 120.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 413 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 41 0 468 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 318 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 239 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 46 0 350 0
27NOV26 132.50 C 0.09 0.09 0.09 0.01 0.00 47 16 497 +16
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 500 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 51 0 32 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 11 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 56 0 110 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 57 0 108 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 44.61 -0.63 89 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 43.62 -0.63 86 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 42.63 -0.63 83 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 41.64 -0.62 81 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 40.65 -0.62 78 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 39.65 -0.63 75 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 38.66 -0.63 72 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 37.67 -0.63 70 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 36.68 -0.63 68 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 35.69 -0.63 65 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 34.71 -0.62 64 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 33.73 -0.61 62 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 32.75 -0.48 60 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 31.83 -0.40 61 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 30.84 -0.40 59 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 29.87 -0.38 58 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 28.93 -0.33 57 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 27.97 -0.29 56 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 27.02 -0.26 55 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 26.06 -0.23 54 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 25.07 -0.23 52 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 24.14 -0.21 51 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 21.82 -0.23 49 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 19.55 -0.24 47 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 17.35 -0.25 45 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 15.27 -0.25 44 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 13.31 -0.22 43 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 11.23 -1.08 41 0 282 0
30DEC26 67.50 C 0.00 0.00 0.00 9.63 -0.73 41 0 291 0
30DEC26 70.00 C 0.00 0.00 0.00 8.16 -0.67 41 0 16,644 0
30DEC26 72.50 C 7.48 7.49 7.48 6.86 -0.62 41 5 3,334 +1
30DEC26 75.00 C 6.39 6.39 5.70 5.70 -0.61 41 12 1,205 +4
30DEC26 77.50 C 0.00 0.00 0.00 4.78 -0.51 41 0 2,408 0
30DEC26 80.00 C 4.42 4.42 3.90 3.96 -0.46 41 90 8,641 -34
30DEC26 82.50 C 3.58 3.58 3.23 3.26 -0.37 41 254 6,983 -42
30DEC26 85.00 C 3.00 3.00 2.74 2.64 -0.38 41 19 8,126 0
30DEC26 87.50 C 2.50 2.50 2.50 2.12 -0.33 41 1 2,417 0
30DEC26 90.00 C 2.03 2.24 1.88 1.70 -0.29 41 89 18,039 +18
30DEC26 92.50 C 1.79 1.85 1.66 1.35 -0.25 41 16 3,512 +6
30DEC26 95.00 C 1.52 1.55 1.32 1.07 -0.21 41 140 6,477 +75
30DEC26 97.50 C 1.29 1.29 1.29 0.84 -0.18 41 30 1,986 0
30DEC26 100.00 C 1.10 1.16 0.93 0.66 -0.15 41 532 12,410 +495
30DEC26 102.50 C 0.90 0.90 0.80 0.51 -0.13 41 6 1,274 +6
30DEC26 105.00 C 0.78 0.78 0.71 0.40 -0.10 41 94 4,779 +34
30DEC26 107.50 C 0.70 0.70 0.60 0.31 -0.08 41 27 856 +27
30DEC26 110.00 C 0.61 0.61 0.61 0.24 -0.07 41 4 6,111 -3
30DEC26 112.50 C 0.00 0.00 0.00 0.18 -0.06 41 0 5,656 0
30DEC26 115.00 C 0.49 0.49 0.49 0.14 -0.05 41 1 3,083 0
30DEC26 117.50 C 0.00 0.00 0.00 0.11 -0.04 41 0 2,442 0
30DEC26 120.00 C 0.38 0.38 0.35 0.08 -0.03 41 8 2,715 0
30DEC26 122.50 C 0.00 0.00 0.00 0.07 -0.02 41 0 1,174 0
30DEC26 125.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 954 0
30DEC26 127.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 1,029 0
30DEC26 130.00 C 0.25 0.25 0.25 0.03 -0.01 41 50 3,455 +50
30DEC26 132.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 2,828 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 -0.01 39 50 1,360 +50
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 741 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,110 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 606 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 43 0 311 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 283 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 953 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 649 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 403 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 525 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,862 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 51 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 52 0 69 0
30MAR27 29.00 C 0.00 0.00 0.00 44.93 -0.59 70 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 43.96 -0.59 68 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 42.99 -0.59 67 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 42.03 -0.59 65 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 40.92 -0.74 58 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 40.11 -0.21 63 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 39.16 -0.24 62 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 38.21 -0.22 61 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 37.30 -0.18 60 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 36.31 -0.23 58 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 35.37 -0.23 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 34.43 -0.24 56 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 33.50 -0.36 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 32.57 -0.22 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 31.64 -0.22 54 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 30.75 -0.21 53 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 29.85 -0.20 53 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 28.95 -0.19 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 28.05 -0.20 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 27.16 -0.20 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.26 -0.22 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.39 -0.21 49 0 4,488 0
30MAR27 52.50 C 0.00 0.00 0.00 23.25 -0.21 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.21 -0.37 47 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 19.24 -0.21 46 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 17.37 -0.37 45 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 15.59 -0.49 44 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 13.95 -0.35 43 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 12.29 -0.65 42 0 215 0
30MAR27 70.00 C 0.00 0.00 0.00 10.90 -0.63 42 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 9.66 -0.60 42 0 277 0
30MAR27 75.00 C 8.92 8.92 8.56 8.55 -0.56 42 4 541 0
30MAR27 77.50 C 7.97 7.97 7.85 7.56 -0.55 42 3 2,971 -1
30MAR27 80.00 C 7.30 7.30 6.60 6.60 -0.57 41 17 2,092 +17
30MAR27 82.50 C 6.04 6.04 6.04 5.88 -0.48 42 14 2,047 +14
30MAR27 85.00 C 0.00 0.00 0.00 5.20 -0.42 42 0 15,279 0
30MAR27 87.50 C 4.80 4.80 4.80 4.54 -0.39 42 17 3,606 +17
30MAR27 90.00 C 4.30 4.30 4.10 3.96 -0.35 42 16 10,346 -2
30MAR27 92.50 C 0.00 0.00 0.00 3.44 -0.33 42 0 521 0
30MAR27 95.00 C 0.00 0.00 0.00 2.99 -0.30 42 0 3,002 0
30MAR27 97.50 C 3.12 3.12 3.12 2.59 -0.27 42 1 302 +1
30MAR27 100.00 C 0.00 0.00 0.00 2.25 -0.24 42 0 1,759 0
30MAR27 102.50 C 0.00 0.00 0.00 1.94 -0.22 42 0 560 0
30MAR27 105.00 C 2.09 2.09 2.09 1.68 -0.19 42 10 982 0
30MAR27 107.50 C 0.00 0.00 0.00 1.45 -0.17 42 0 477 0
30MAR27 110.00 C 0.00 0.00 0.00 1.25 -0.16 42 0 3,349 0
30MAR27 112.50 C 0.00 0.00 0.00 1.07 -0.15 42 0 2,454 0
30MAR27 115.00 C 0.00 0.00 0.00 0.92 -0.13 42 0 491 0
30MAR27 117.50 C 0.00 0.00 0.00 0.79 -0.12 42 0 179 0
30MAR27 120.00 C 1.18 1.18 1.18 0.68 -0.10 42 8 1,223 +8
30MAR27 122.50 C 1.08 1.08 1.08 0.59 -0.09 42 100 502 +100
30MAR27 125.00 C 0.00 0.00 0.00 0.50 -0.08 42 0 1,866 0
30MAR27 127.50 C 0.00 0.00 0.00 0.43 -0.07 42 0 50 0
30MAR27 130.00 C 0.00 0.00 0.00 0.37 -0.06 42 0 217 0
30MAR27 132.50 C 0.72 0.72 0.72 0.32 -0.05 42 20 33 0
30MAR27 135.00 C 0.00 0.00 0.00 0.27 -0.05 42 0 14 0
30MAR27 137.50 C 0.62 0.62 0.62 0.23 -0.05 41 20 130 0
30MAR27 140.00 C 0.61 0.61 0.61 0.20 -0.04 42 15 210 +15
30MAR27 142.50 C 0.00 0.00 0.00 0.17 -0.03 42 0 33 0
30MAR27 145.00 C 0.54 0.54 0.52 0.15 -0.03 42 8 208 +8
30MAR27 147.50 C 0.00 0.00 0.00 0.13 -0.02 42 0 40 0
30MAR27 150.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 46 0
30MAR27 152.50 C 0.49 0.49 0.49 0.09 -0.02 41 2 167 +2
30MAR27 155.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 34 0
30MAR27 157.50 C 0.00 0.00 0.00 0.07 -0.02 42 0 285 0
30MAR27 160.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 67 0
30MAR27 162.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 86 0
30MAR27 167.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 163 0
30MAR27 170.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 62 0
29JUN27 29.00 C 0.00 0.00 0.00 45.42 -0.22 66 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 44.49 -0.21 65 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 43.56 -0.20 64 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 42.63 -0.20 63 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 41.70 -0.20 62 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 40.77 -0.22 61 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 39.85 -0.21 60 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 38.94 -0.19 59 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 38.02 -0.19 58 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 37.11 -0.21 57 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 36.21 -0.21 56 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 35.32 -0.20 55 0 14 0
29JUN27 41.00 C 0.00 0.00 0.00 34.43 -0.20 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 33.54 -0.20 54 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 32.67 -0.18 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 31.80 -0.20 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 30.94 -0.18 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 30.07 -0.22 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 29.20 -0.25 50 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 28.34 -0.28 50 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 27.50 -0.30 49 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 26.67 -0.31 48 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 24.67 -0.33 47 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 22.75 -0.35 46 0 113 0
29JUN27 57.50 C 0.00 0.00 0.00 20.94 -0.32 45 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 19.23 -0.45 45 0 94 0
29JUN27 62.50 C 0.00 0.00 0.00 17.62 -0.40 44 0 34 0
29JUN27 65.00 C 0.00 0.00 0.00 16.11 -0.36 44 0 29 0
29JUN27 67.50 C 0.00 0.00 0.00 14.68 -0.54 44 0 580 0
29JUN27 70.00 C 13.81 13.81 13.81 13.35 -0.46 43 3 459 +3
29JUN27 72.50 C 0.00 0.00 0.00 12.00 -0.59 43 0 355 0
29JUN27 75.00 C 11.02 11.02 11.02 10.93 -0.62 43 7 2,106 +7
29JUN27 77.50 C 0.00 0.00 0.00 9.90 -0.55 42 0 440 0
29JUN27 80.00 C 9.15 9.15 8.90 8.97 -0.58 42 6 1,328 +6
29JUN27 82.50 C 0.00 0.00 0.00 8.16 -0.50 43 0 470 0
29JUN27 85.00 C 7.60 7.60 7.60 7.38 -0.49 42 5 1,304 +5
29JUN27 87.50 C 0.00 0.00 0.00 6.69 -0.47 43 0 2,565 0
29JUN27 90.00 C 0.00 0.00 0.00 6.07 -0.47 43 0 4,975 0
29JUN27 92.50 C 0.00 0.00 0.00 5.50 -0.42 43 0 2,868 0
29JUN27 95.00 C 5.50 5.52 5.27 4.96 -0.39 43 6 447 +2
29JUN27 97.50 C 0.00 0.00 0.00 4.47 -0.36 43 0 651 0
29JUN27 100.00 C 4.50 4.50 4.41 4.02 -0.35 43 105 2,902 +105
29JUN27 102.50 C 0.00 0.00 0.00 3.62 -0.32 42 0 236 0
29JUN27 105.00 C 0.00 0.00 0.00 3.26 -0.30 42 0 746 0
29JUN27 107.50 C 0.00 0.00 0.00 2.93 -0.28 42 0 863 0
29JUN27 110.00 C 3.08 3.08 3.08 2.63 -0.26 42 30 160 -5
29JUN27 112.50 C 0.00 0.00 0.00 2.37 -0.24 42 0 156 0
29JUN27 115.00 C 0.00 0.00 0.00 2.13 -0.22 42 0 4,345 0
29JUN27 117.50 C 0.00 0.00 0.00 1.91 -0.21 42 0 112 0
29JUN27 120.00 C 0.00 0.00 0.00 1.72 -0.19 42 0 56 0
29JUN27 122.50 C 0.00 0.00 0.00 1.54 -0.18 42 0 127 0
29JUN27 125.00 C 0.00 0.00 0.00 1.39 -0.16 42 0 95 0
29JUN27 127.50 C 0.00 0.00 0.00 1.24 -0.16 42 0 100 0
29JUN27 130.00 C 0.00 0.00 0.00 1.12 -0.14 42 0 464 0
29JUN27 132.50 C 0.00 0.00 0.00 1.00 -0.13 42 0 138 0
29JUN27 135.00 C 0.00 0.00 0.00 0.90 -0.12 42 0 230 0
29JUN27 137.50 C 0.00 0.00 0.00 0.81 -0.11 42 0 345 0
29JUN27 140.00 C 0.00 0.00 0.00 0.73 -0.10 42 0 119 0
29JUN27 142.50 C 0.00 0.00 0.00 0.65 -0.10 42 0 302 0
29JUN27 145.00 C 0.00 0.00 0.00 0.59 -0.08 42 0 234 0
29JUN27 147.50 C 0.00 0.00 0.00 0.53 -0.08 42 0 222 0
29JUN27 150.00 C 0.00 0.00 0.00 0.47 -0.08 42 0 415 0
29JUN27 152.50 C 0.00 0.00 0.00 0.43 -0.06 42 0 202 0
29JUN27 155.00 C 0.00 0.00 0.00 0.38 -0.06 42 0 201 0
29JUN27 157.50 C 0.00 0.00 0.00 0.34 -0.06 42 0 210 0
29JUN27 160.00 C 0.00 0.00 0.00 0.31 -0.05 42 0 497 0
29JUN27 162.50 C 0.00 0.00 0.00 0.28 -0.05 42 0 185 0
29JUN27 165.00 C 0.00 0.00 0.00 0.25 -0.04 42 0 37 0
29JUN27 167.50 C 0.68 0.68 0.68 0.23 -0.04 42 100 1,904 0
29JUN27 170.00 C 0.00 0.00 0.00 0.20 -0.04 42 0 161 0
29SEP27 29.00 C 0.00 0.00 0.00 46.01 -0.20 65 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 45.10 -0.20 64 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 44.19 -0.19 62 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 43.29 -0.20 61 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 42.39 -0.20 60 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 41.50 -0.66 60 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 40.61 -0.17 59 0 2 0
29SEP27 36.00 C 0.00 0.00 0.00 39.72 -0.17 58 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 38.85 -0.17 57 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 37.98 -0.16 56 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 37.10 -0.18 55 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 36.21 -0.21 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 35.32 -0.25 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 34.45 -0.28 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 33.59 -0.31 52 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 32.73 -0.35 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 31.90 -0.38 50 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 31.07 -0.41 50 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 30.26 -0.42 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 29.46 -0.43 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 28.67 -0.44 48 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 27.90 -0.44 48 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 26.03 -0.44 47 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 24.25 -0.59 46 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 22.57 -0.53 46 0 16 0
29SEP27 60.00 C 0.00 0.00 0.00 20.97 -0.47 45 0 7 0
29SEP27 62.50 C 0.00 0.00 0.00 19.46 -0.41 45 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 17.95 -0.45 44 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 16.68 -0.35 44 0 1 0
29SEP27 70.00 C 16.13 16.13 16.13 15.39 -0.34 44 2 20 0
29SEP27 72.50 C 0.00 0.00 0.00 14.13 -0.57 44 0 150 0
29SEP27 75.00 C 13.70 13.70 13.70 13.15 -0.40 44 1 6 0
29SEP27 77.50 C 0.00 0.00 0.00 12.06 -0.47 43 0 272 0
29SEP27 80.00 C 11.88 11.88 11.36 11.12 +0.08 43 38 272 +37
29SEP27 82.50 C 10.68 10.68 10.68 10.27 -0.54 43 45 379 0
29SEP27 85.00 C 0.00 0.00 0.00 9.48 -0.49 43 0 435 0
29SEP27 87.50 C 0.00 0.00 0.00 8.75 -0.45 43 0 90 0
29SEP27 90.00 C 0.00 0.00 0.00 8.11 -0.38 43 0 52 0
29SEP27 92.50 C 0.00 0.00 0.00 7.49 -0.34 43 0 60 0
29SEP27 95.00 C 0.00 0.00 0.00 6.92 -0.29 43 0 81 0
29SEP27 97.50 C 0.00 0.00 0.00 6.37 -0.28 43 0 112 0
29SEP27 100.00 C 0.00 0.00 0.00 5.86 -0.26 43 0 45 0
29SEP27 102.50 C 6.11 6.11 6.11 5.40 -0.24 43 1 19 -1
29SEP27 105.00 C 5.50 5.50 5.50 4.97 -0.23 43 2 185 0
29SEP27 107.50 C 5.05 5.05 4.90 4.57 -0.22 43 80 76 0
29SEP27 110.00 C 0.00 0.00 0.00 4.21 -0.20 43 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 3.87 -0.19 43 0 44 0
29SEP27 115.00 C 0.00 0.00 0.00 3.56 -0.18 43 0 3 0
29SEP27 117.50 C 0.00 0.00 0.00 3.28 -0.17 43 0 19 0
29SEP27 120.00 C 0.00 0.00 0.00 3.02 -0.15 43 0 44 0
29SEP27 122.50 C 0.00 0.00 0.00 2.78 -0.14 43 0 46 0
29SEP27 125.00 C 0.00 0.00 0.00 2.56 -0.13 43 0 27 0
29SEP27 127.50 C 0.00 0.00 0.00 2.36 -0.12 43 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 2.17 -0.12 43 0 82 0
29SEP27 132.50 C 0.00 0.00 0.00 2.00 -0.11 43 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 1.84 -0.10 43 0 80 0
29SEP27 137.50 C 0.00 0.00 0.00 1.70 -0.09 43 0 100 0
29SEP27 140.00 C 0.00 0.00 0.00 1.56 -0.09 43 0 8 0
29SEP27 142.50 C 2.11 2.16 2.11 1.44 -0.08 43 2 4 +2
29SEP27 145.00 C 0.00 0.00 0.00 1.33 -0.07 43 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 1.22 -0.07 43 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 1.13 -0.06 43 0 9 0
29SEP27 152.50 C 0.00 0.00 0.00 1.04 -0.06 43 0 17 0
29SEP27 155.00 C 0.00 0.00 0.00 0.96 -0.06 43 0 232 0
29SEP27 157.50 C 0.00 0.00 0.00 0.89 -0.05 43 0 124 0
TOTAL CALL 21,687 509,266 +3,931
25SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 100 0 13 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 74 0 23 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 61 0 206 0
25SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 27 0
25SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 49 0 42 0
25SEP26 67.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 8 0
25SEP26 68.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 39 0
25SEP26 69.00 P 0.11 0.11 0.07 0.06 -0.02 40 108 401 -38
25SEP26 70.00 P 0.14 0.21 0.13 0.13 -0.03 39 402 514 +132
25SEP26 71.00 P 0.26 0.34 0.22 0.29 -0.01 40 65 304 -9
25SEP26 72.00 P 0.53 0.63 0.35 0.54 +0.01 39 180 231 -36
25SEP26 73.00 P 0.85 1.05 0.72 0.97 +0.10 40 486 258 -242
25SEP26 74.00 P 1.32 1.70 0.91 1.53 +0.21 40 185 59 -33
25SEP26 75.00 P 2.03 2.03 1.50 2.25 +0.34 42 24 61 +4
25SEP26 76.00 P 0.00 0.00 0.00 3.08 +0.47 44 0 62 0
25SEP26 77.00 P 0.00 0.00 0.00 3.81 +0.41 28 1 26 -1
25SEP26 78.00 P 0.00 0.00 0.00 4.97 +0.69 55 0 2 0
25SEP26 79.00 P 0.00 0.00 0.00 5.98 +0.89 63 0 1 0
25SEP26 80.00 P 0.00 0.00 0.00 6.93 +0.89 66 10 1 -10
25SEP26 81.00 P 0.00 0.00 0.00 7.92 +0.91 72 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 8.91 +0.91 77 0 1 0
25SEP26 83.00 P 0.00 0.00 0.00 9.88 +0.88 79 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 10.89 +0.89 87 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 11.89 +0.89 93 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 12.89 +0.89 99 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 13.88 +0.88 102 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 14.88 +0.49 108 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 15.88 +0.49 113 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 16.88 +0.49 119 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 17.88 +0.49 124 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 18.88 +0.49 129 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 19.88 +0.49 134 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 20.88 +0.50 139 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 21.88 +0.50 144 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 198 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 0.00 177 0 7,083 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 171 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 164 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 158 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 152 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 146 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 140 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 135 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 129 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 124 0 87 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 118 0 37 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 113 0 54 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 108 0 92 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 103 0 557 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 91 0 856 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,390 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1,645 0
29SEP26 60.00 P 0.03 0.03 0.03 0.01 0.00 57 268 4,000 -32
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2,048 0
29SEP26 65.00 P 0.05 0.06 0.05 0.01 -0.01 36 16 10,417 0
29SEP26 67.50 P 0.13 0.13 0.12 0.07 -0.02 35 139 4,293 +104
29SEP26 70.00 P 0.35 0.40 0.25 0.34 -0.01 35 572 31,680 +401
29SEP26 72.50 P 0.86 1.22 0.69 1.11 +0.13 36 647 4,634 -115
29SEP26 75.00 P 2.40 2.65 1.96 2.52 +0.26 35 1,643 17,293 -1,063
29SEP26 77.50 P 4.00 4.69 4.00 4.47 +0.47 34 20 5,508 -15
29SEP26 80.00 P 6.42 7.89 5.60 6.93 +0.61 44 18 13,532 0
29SEP26 82.50 P 8.00 9.73 8.00 9.30 +0.52 0 136 8,947 -129
29SEP26 85.00 P 11.00 12.10 10.91 12.15 +1.03 81 184 5,143 -4,613
29SEP26 87.50 P 14.30 14.30 14.30 14.65 +0.77 92 140 6,619 -140
29SEP26 90.00 P 17.03 17.03 16.97 16.88 +0.40 79 75 4,852 -75
29SEP26 92.50 P 19.06 19.07 19.06 19.39 +0.89 89 100 2,321 -100
29SEP26 95.00 P 21.00 21.00 21.00 21.92 +0.54 102 1 3,859 0
29SEP26 97.50 P 0.00 0.00 0.00 24.42 +0.57 110 0 189 0
29SEP26 100.00 P 0.00 0.00 0.00 26.92 +0.51 118 0 2,595 0
29SEP26 102.50 P 0.00 0.00 0.00 29.42 +0.65 125 0 265 0
29SEP26 105.00 P 0.00 0.00 0.00 31.92 +0.53 133 0 1,492 0
29SEP26 107.50 P 0.00 0.00 0.00 34.42 +0.54 140 0 604 0
29SEP26 110.00 P 0.00 0.00 0.00 36.92 +0.53 147 0 996 0
29SEP26 112.50 P 0.00 0.00 0.00 39.42 +0.53 154 0 258 0
29SEP26 115.00 P 0.00 0.00 0.00 41.92 +0.82 160 0 85 0
29SEP26 117.50 P 0.00 0.00 0.00 44.42 +0.82 166 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.92 +0.54 172 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 49.42 +0.54 178 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 51.91 +0.52 182 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 54.41 +0.52 187 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 56.91 +0.52 193 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 59.41 +0.52 198 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 61.91 +0.52 204 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 64.41 +0.52 209 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 66.91 +0.52 214 0 540 0
29SEP26 142.50 P 0.00 0.00 0.00 69.41 +0.64 219 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 71.91 +0.64 224 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 74.41 +0.52 229 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 76.91 +0.52 233 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 79.41 +0.52 238 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 81.91 +0.52 242 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 84.41 +0.64 246 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 86.91 +0.52 250 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 89.41 +0.65 254 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 91.91 +0.52 258 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 94.41 +0.52 262 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 96.96 +0.57 278 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
02OCT26 65.00 P 0.09 0.09 0.09 0.03 -0.02 35 16 16 +16
02OCT26 66.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 0.12 -0.02 35 0 0 0
02OCT26 68.00 P 0.30 0.30 0.22 0.20 -0.02 35 60 65 +60
02OCT26 69.00 P 0.40 0.42 0.40 0.34 -0.01 35 6 11 +3
02OCT26 70.00 P 0.51 0.59 0.42 0.54 0.00 35 57 82 +40
02OCT26 71.00 P 0.77 0.77 0.77 0.82 +0.04 36 32 31 +28
02OCT26 72.00 P 1.09 1.25 1.00 1.18 +0.08 36 60 122 +54
02OCT26 73.00 P 1.12 1.73 1.12 1.60 +0.15 35 23 34 +9
02OCT26 74.00 P 1.87 1.87 1.87 2.18 +0.25 36 1 2 0
02OCT26 75.00 P 0.00 0.00 0.00 2.82 +0.33 37 2 3 +2
02OCT26 76.00 P 0.00 0.00 0.00 3.55 +0.41 37 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 4.36 +0.50 39 1 1 +1
02OCT26 78.00 P 0.00 0.00 0.00 5.22 +0.52 40 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 5.98 +0.44 36 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 6.93 +0.52 37 10 10 +10
02OCT26 81.00 P 0.00 0.00 0.00 7.92 +0.76 41 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 8.91 +0.82 44 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 9.88 +0.83 45 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 10.89 +0.87 49 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 12.15 +1.03 68 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 12.89 +0.89 56 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 13.88 +0.49 58 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 15.00 +0.58 71 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 15.99 +0.60 74 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 16.99 +0.51 77 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 17.99 +0.60 80 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 18.99 +0.60 83 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 20.00 +0.61 87 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 20.99 - 89 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 0.00 100 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 71 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 63 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 51 0 4 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 40 0 313 0
29OCT26 55.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 1,662 0
29OCT26 57.50 P 0.17 0.17 0.17 0.06 -0.01 37 13 507 0
29OCT26 60.00 P 0.25 0.27 0.25 0.15 -0.02 37 9 606 +9
29OCT26 62.50 P 0.47 0.47 0.43 0.35 -0.01 38 89 1,288 +82
29OCT26 65.00 P 0.77 0.80 0.65 0.68 0.00 37 223 1,928 +107
29OCT26 67.50 P 1.24 1.32 1.16 1.24 +0.03 38 152 1,625 -26
29OCT26 70.00 P 2.00 2.05 1.74 2.02 +0.05 38 212 3,280 +144
29OCT26 72.50 P 2.72 3.10 2.70 3.05 +0.17 37 943 4,799 +632
29OCT26 75.00 P 4.00 4.50 3.86 4.44 +0.28 38 208 3,029 +74
29OCT26 77.50 P 5.30 6.01 5.30 6.12 +0.31 38 5 2,406 0
29OCT26 80.00 P 7.28 7.85 7.00 7.99 +0.42 39 5 2,294 +3
29OCT26 82.50 P 0.00 0.00 0.00 10.10 +0.56 40 4 3,628 0
29OCT26 85.00 P 12.46 12.46 12.37 12.24 +0.41 39 200 2,889 +200
29OCT26 87.50 P 14.40 14.65 14.40 14.65 +0.45 43 175 1,960 +145
29OCT26 90.00 P 0.00 0.00 0.00 17.08 +0.51 46 0 1,971 0
29OCT26 92.50 P 19.50 19.50 19.50 19.50 +0.61 48 5 1,620 -5
29OCT26 95.00 P 0.00 0.00 0.00 21.93 +0.55 49 0 83 -302
29OCT26 97.50 P 0.00 0.00 0.00 24.50 +0.65 56 0 30 0
29OCT26 100.00 P 0.00 0.00 0.00 27.00 +0.59 60 0 59 -17
29OCT26 102.50 P 0.00 0.00 0.00 29.50 +0.71 63 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 32.00 +0.61 67 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 34.50 +0.62 70 0 3 0
29OCT26 110.00 P 0.00 0.00 0.00 37.00 +0.61 74 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 39.50 +0.61 77 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 42.00 +0.71 80 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 44.50 +0.71 83 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 47.00 +0.62 86 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 49.50 +0.62 89 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 52.00 +0.61 92 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 54.50 +0.61 95 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 57.00 +0.61 97 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 59.49 +0.60 99 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 61.99 +0.60 102 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 64.50 +0.61 105 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 67.00 +0.61 107 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 69.50 +0.71 110 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 72.00 +0.71 112 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 74.50 +0.61 114 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 77.00 +0.61 117 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 79.50 +0.61 119 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 82.00 +0.61 121 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 84.49 +0.71 123 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 86.99 +0.60 125 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 89.49 +0.70 127 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 91.99 +0.60 129 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 94.50 +0.61 131 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 97.00 +0.61 133 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 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 62 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 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 51 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 0.06 0.06 0.06 0.01 0.00 46 2 2 +2
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
27NOV26 45.00 P 0.08 0.08 0.08 0.01 0.00 42 2 23 +2
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 24 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 10 0
27NOV26 48.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 4 0
27NOV26 49.00 P 0.14 0.14 0.14 0.03 -0.01 40 100 214 +100
27NOV26 50.00 P 0.00 0.00 0.00 0.05 0.00 41 0 52 0
27NOV26 52.50 P 0.23 0.23 0.23 0.10 0.00 40 1 124 0
27NOV26 55.00 P 0.00 0.00 0.00 0.20 -0.01 40 0 603 0
27NOV26 57.50 P 0.00 0.00 0.00 0.37 -0.01 40 0 224 0
27NOV26 60.00 P 0.72 0.83 0.72 0.66 +0.01 40 104 817 +100
27NOV26 62.50 P 1.14 1.21 1.02 1.08 +0.02 40 161 677 -38
27NOV26 65.00 P 0.00 0.00 0.00 1.66 +0.04 40 0 1,555 0
27NOV26 67.50 P 2.25 2.42 2.25 2.40 +0.07 40 209 1,407 +32
27NOV26 70.00 P 3.07 3.27 3.07 3.33 +0.14 40 7 1,046 0
27NOV26 72.50 P 4.32 4.50 4.32 4.46 +0.20 40 4 2,694 +3
27NOV26 75.00 P 5.65 5.78 5.65 5.85 +0.30 40 5 1,948 -1
27NOV26 77.50 P 7.46 7.46 7.46 7.43 +0.37 40 4,346 5,624 +4,346
27NOV26 80.00 P 8.02 9.00 8.02 9.12 +0.41 40 8 696 +8
27NOV26 82.50 P 0.00 0.00 0.00 10.93 +0.43 40 0 1,235 0
27NOV26 85.00 P 12.90 12.90 12.90 13.09 +0.27 41 1 2,860 -1
27NOV26 87.50 P 0.00 0.00 0.00 15.24 +0.29 42 0 2,166 0
27NOV26 90.00 P 0.00 0.00 0.00 17.39 +0.82 41 0 1,593 0
27NOV26 92.50 P 0.00 0.00 0.00 19.66 +0.46 41 0 956 0
27NOV26 95.00 P 0.00 0.00 0.00 21.99 +0.30 41 0 406 0
27NOV26 97.50 P 0.00 0.00 0.00 24.50 +0.29 44 0 120 0
27NOV26 100.00 P 0.00 0.00 0.00 27.00 +0.39 47 0 9 0
27NOV26 102.50 P 0.00 0.00 0.00 29.50 +0.45 50 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 32.00 +0.46 53 0 6 0
27NOV26 107.50 P 0.00 0.00 0.00 34.50 +0.44 56 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 37.00 +0.44 58 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 39.50 +0.45 61 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 42.00 +0.63 63 0 40 0
27NOV26 117.50 P 0.00 0.00 0.00 44.50 +0.44 65 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 47.00 +0.44 68 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 49.50 +0.44 70 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 52.00 +0.45 72 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 54.50 +0.44 74 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 57.00 +0.45 76 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 59.49 +0.43 78 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 61.99 +0.44 80 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 64.50 +0.44 83 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 67.00 +0.44 85 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 69.50 +0.44 87 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 72.00 +0.44 88 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 74.50 +0.45 90 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 77.00 +0.45 92 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 79.50 +0.45 93 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 82.00 +0.45 95 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 84.49 +0.46 96 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 86.99 +0.43 98 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 89.49 +0.43 100 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 91.99 +0.44 101 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 94.50 +0.45 103 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 97.00 +0.44 105 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 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 47 0 4,710 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 71 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 59 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 67 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 185 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 0.00 42 0 15,369 0
30DEC26 46.00 P 0.00 0.00 0.00 0.06 0.00 41 0 394 0
30DEC26 47.00 P 0.00 0.00 0.00 0.08 0.00 41 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.11 0.00 41 0 277 0
30DEC26 49.00 P 0.33 0.35 0.33 0.14 0.00 41 37 824 +36
30DEC26 50.00 P 0.37 0.38 0.37 0.18 0.00 41 11 828 +11
30DEC26 52.50 P 0.54 0.54 0.54 0.32 0.00 41 6 699 +6
30DEC26 55.00 P 0.00 0.00 0.00 0.54 +0.01 41 0 1,564 0
30DEC26 57.50 P 0.00 0.00 0.00 0.86 +0.02 41 0 1,714 0
30DEC26 60.00 P 1.41 1.45 1.35 1.30 +0.04 41 33 3,695 +27
30DEC26 62.50 P 1.97 1.97 1.97 1.87 +0.06 41 50 5,758 0
30DEC26 65.00 P 2.54 2.61 2.54 2.57 +0.07 41 101 6,344 +82
30DEC26 67.50 P 3.22 3.46 3.15 3.42 +0.11 41 159 3,250 -5
30DEC26 70.00 P 4.12 4.45 4.12 4.39 +0.12 41 84 25,333 -32
30DEC26 72.50 P 5.50 5.67 5.50 5.64 +0.24 41 21 6,240 -19
30DEC26 75.00 P 6.86 6.94 6.86 6.98 +0.29 41 105 5,422 -45
30DEC26 77.50 P 8.00 8.00 8.00 8.54 +0.36 41 20 4,312 -20
30DEC26 80.00 P 0.00 0.00 0.00 10.13 +0.39 41 0 14,318 0
30DEC26 82.50 P 11.79 11.79 11.79 12.06 +0.45 42 3 4,880 0
30DEC26 85.00 P 0.00 0.00 0.00 13.97 +0.38 42 0 12,227 0
30DEC26 87.50 P 0.00 0.00 0.00 15.99 +0.41 42 0 1,338 0
30DEC26 90.00 P 18.07 18.30 17.88 18.40 +0.74 45 53 11,402 -30
30DEC26 92.50 P 0.00 0.00 0.00 20.28 +0.45 43 0 2,139 0
30DEC26 95.00 P 0.00 0.00 0.00 21.99 -0.10 35 0 6,603 0
30DEC26 97.50 P 0.00 0.00 0.00 24.87 +0.46 44 0 2,215 0
30DEC26 100.00 P 26.37 26.37 26.37 27.19 +0.46 44 15 4,748 0
30DEC26 102.50 P 0.00 0.00 0.00 29.56 +0.48 44 0 308 0
30DEC26 105.00 P 0.00 0.00 0.00 32.00 +0.46 45 0 1,052 0
30DEC26 107.50 P 0.00 0.00 0.00 34.50 +0.44 47 0 216 0
30DEC26 110.00 P 0.00 0.00 0.00 37.00 +0.44 50 0 1,123 -420
30DEC26 112.50 P 0.00 0.00 0.00 39.50 +0.45 52 0 136 0
30DEC26 115.00 P 0.00 0.00 0.00 42.00 +0.39 54 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 44.50 +0.44 56 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 47.00 +0.44 58 0 122 -40
30DEC26 122.50 P 0.00 0.00 0.00 49.50 +0.44 60 0 7 0
30DEC26 125.00 P 0.00 0.00 0.00 52.00 +0.45 62 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 54.50 +0.44 63 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 57.00 +0.45 65 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 59.49 +0.43 67 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 61.99 +0.44 68 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 64.50 +0.44 70 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 67.00 +0.44 72 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 69.50 +0.44 73 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 72.00 +0.44 75 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 74.50 +0.44 77 0 0 0
30DEC26 150.00 P 76.51 76.51 76.51 77.00 +0.45 78 4 0 0
30DEC26 152.50 P 0.00 0.00 0.00 79.50 +0.44 80 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 82.00 +0.45 81 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 84.49 +0.46 82 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 86.99 +0.43 84 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 89.49 +0.43 85 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 91.99 +0.44 86 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 94.50 +0.45 88 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 97.00 +0.44 89 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 44 0 11 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 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 41 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 0.22 0.22 0.22 0.04 0.00 41 2 9 +2
30MAR27 37.00 P 0.00 0.00 0.00 0.06 0.00 42 0 22,365 0
30MAR27 38.00 P 0.00 0.00 0.00 0.07 0.00 41 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.10 +0.01 42 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.12 0.00 42 0 70 0
30MAR27 41.00 P 0.00 0.00 0.00 0.15 0.00 41 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.19 +0.01 42 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.23 +0.01 41 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.29 +0.01 42 0 197 0
30MAR27 45.00 P 0.00 0.00 0.00 0.34 0.00 42 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.42 +0.01 42 0 116 0
30MAR27 47.00 P 0.00 0.00 0.00 0.50 +0.01 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.58 +0.01 42 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.70 +0.02 42 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.82 +0.03 42 0 4,871 0
30MAR27 52.50 P 0.00 0.00 0.00 1.18 +0.04 42 0 686 0
30MAR27 55.00 P 1.84 1.84 1.84 1.63 +0.06 42 10 932 0
30MAR27 57.50 P 2.26 2.26 2.26 2.17 +0.06 42 1 948 0
30MAR27 60.00 P 2.83 2.83 2.83 2.87 +0.09 42 503 6,263 +499
30MAR27 62.50 P 3.70 3.70 3.66 3.67 +0.12 42 4 2,768 +4
30MAR27 65.00 P 4.40 4.40 4.22 4.52 +0.14 42 25 6,286 -2
30MAR27 67.50 P 0.00 0.00 0.00 5.47 +0.15 41 0 1,808 0
30MAR27 70.00 P 0.00 0.00 0.00 6.59 +0.22 41 0 18,130 0
30MAR27 72.50 P 7.69 7.69 7.69 7.83 +0.24 41 90 4,481 0
30MAR27 75.00 P 0.00 0.00 0.00 9.19 +0.30 41 2,500 6,896 +1,898
30MAR27 77.50 P 10.52 10.52 10.52 10.68 +0.33 41 65 5,181 -65
30MAR27 80.00 P 11.46 11.46 11.46 12.24 +0.37 41 1 4,009 0
30MAR27 82.50 P 0.00 0.00 0.00 13.96 +0.32 41 0 990 0
30MAR27 85.00 P 0.00 0.00 0.00 15.78 +0.35 41 0 15,385 0
30MAR27 87.50 P 0.00 0.00 0.00 17.66 +0.28 42 0 1,048 0
30MAR27 90.00 P 19.30 19.30 19.30 19.63 +0.20 42 1 1,740 +1
30MAR27 92.50 P 0.00 0.00 0.00 21.64 +0.20 42 0 163 0
30MAR27 95.00 P 0.00 0.00 0.00 23.74 +0.72 42 0 1,050 0
30MAR27 97.50 P 0.00 0.00 0.00 25.87 +0.25 42 0 175 0
30MAR27 100.00 P 0.00 0.00 0.00 28.04 +0.25 42 0 388 0
30MAR27 102.50 P 0.00 0.00 0.00 30.26 +0.27 42 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 32.51 +0.27 42 0 261 0
30MAR27 107.50 P 0.00 0.00 0.00 34.80 +0.28 41 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 37.08 +0.26 41 0 122 0
30MAR27 112.50 P 0.00 0.00 0.00 39.50 +0.37 41 0 546 0
30MAR27 115.00 P 0.00 0.00 0.00 42.00 +0.39 43 0 1,576 0
30MAR27 117.50 P 0.00 0.00 0.00 44.50 +0.44 44 0 69 0
30MAR27 120.00 P 0.00 0.00 0.00 47.00 +0.44 46 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 49.50 +0.44 47 0 10 0
30MAR27 125.00 P 0.00 0.00 0.00 52.00 +0.45 49 0 345 0
30MAR27 127.50 P 0.00 0.00 0.00 54.50 +0.44 50 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 57.00 +0.45 51 0 9 0
30MAR27 132.50 P 0.00 0.00 0.00 59.49 +0.43 53 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 61.99 +0.43 54 0 45 0
30MAR27 137.50 P 0.00 0.00 0.00 64.50 +0.44 56 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 67.00 +0.44 57 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 69.50 +0.44 58 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 72.00 +0.44 59 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 74.50 +0.44 61 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 77.00 +0.45 62 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 79.50 +0.44 63 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 82.00 +0.45 64 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 84.49 +0.46 65 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 86.99 +0.43 66 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 89.49 +0.43 67 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 91.99 +0.44 68 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 94.50 +0.45 69 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 97.00 +0.44 70 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.04 0.00 42 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 0.00 42 0 52 0
29JUN27 33.00 P 0.00 0.00 0.00 0.09 0.00 42 0 21 0
29JUN27 34.00 P 0.00 0.00 0.00 0.11 0.00 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.14 0.00 42 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.18 0.00 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.22 0.00 42 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.27 +0.01 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.32 0.00 42 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 0.38 0.00 42 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.46 +0.01 42 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.54 0.00 42 0 52 0
29JUN27 43.00 P 0.00 0.00 0.00 0.63 +0.01 42 0 31 0
29JUN27 44.00 P 0.00 0.00 0.00 0.73 +0.01 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.86 +0.02 42 0 94 0
29JUN27 46.00 P 0.00 0.00 0.00 0.98 +0.02 42 0 100 0
29JUN27 47.00 P 0.00 0.00 0.00 1.11 +0.02 42 0 266 0
29JUN27 48.00 P 0.00 0.00 0.00 1.27 +0.02 42 0 103 0
29JUN27 49.00 P 1.86 1.86 1.80 1.44 +0.02 42 200 351 +100
29JUN27 50.00 P 1.94 1.99 1.94 1.61 +0.02 42 110 1,203 +100
29JUN27 52.50 P 2.36 2.38 2.36 2.14 +0.04 42 4 1,540 0
29JUN27 55.00 P 2.87 2.87 2.87 2.74 +0.06 42 1 1,193 0
29JUN27 57.50 P 3.50 3.65 3.50 3.46 +0.06 43 13 1,000 +5
29JUN27 60.00 P 4.37 4.37 4.37 4.29 +0.10 43 1 2,302 +1
29JUN27 62.50 P 5.08 5.22 5.08 5.13 +0.09 42 11 1,417 +10
29JUN27 65.00 P 5.82 6.10 5.82 6.05 +0.11 42 96 3,690 +41
29JUN27 67.50 P 6.80 6.80 6.80 7.09 +0.11 42 1 3,324 -1
29JUN27 70.00 P 7.88 8.28 7.88 8.21 +0.15 41 96 1,845 +95
29JUN27 72.50 P 0.00 0.00 0.00 9.49 +0.23 41 0 1,264 0
29JUN27 75.00 P 0.00 0.00 0.00 10.86 +0.25 41 0 3,584 0
29JUN27 77.50 P 0.00 0.00 0.00 12.29 +0.27 41 0 3,737 0
29JUN27 80.00 P 0.00 0.00 0.00 13.89 +0.32 41 0 4,509 0
29JUN27 82.50 P 0.00 0.00 0.00 15.57 +0.39 41 0 1,308 0
29JUN27 85.00 P 0.00 0.00 0.00 17.28 +0.30 41 0 1,550 0
29JUN27 87.50 P 0.00 0.00 0.00 19.10 +0.16 41 0 815 0
29JUN27 90.00 P 20.74 20.74 20.74 20.96 +0.22 41 750 10,903 +750
29JUN27 92.50 P 0.00 0.00 0.00 22.92 +0.17 42 0 7,827 0
29JUN27 95.00 P 0.00 0.00 0.00 24.92 +0.18 42 0 101 0
29JUN27 97.50 P 0.00 0.00 0.00 26.95 +0.18 42 0 422 0
29JUN27 100.00 P 0.00 0.00 0.00 29.03 +0.19 42 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 31.24 +0.07 42 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 33.44 +0.07 42 0 298 0
29JUN27 107.50 P 0.00 0.00 0.00 35.66 +0.15 42 0 36 0
29JUN27 110.00 P 37.73 37.73 37.73 37.86 +0.13 42 300 810 +300
29JUN27 112.50 P 0.00 0.00 0.00 40.10 +0.11 42 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 42.41 +0.26 42 0 8 0
29JUN27 117.50 P 0.00 0.00 0.00 44.72 +0.16 41 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 47.00 +0.32 40 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 49.50 +0.27 42 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 52.00 +0.36 43 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 54.50 +0.44 44 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 57.00 +0.45 45 0 7 0
29JUN27 132.50 P 0.00 0.00 0.00 59.49 +0.43 46 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 61.99 +0.43 47 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 64.50 +0.44 49 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 67.00 +0.44 50 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 69.50 +0.44 51 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 72.00 +0.44 52 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 74.50 +0.44 53 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 77.00 +0.44 54 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 79.50 +0.44 55 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 82.00 +0.44 56 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 84.49 +0.45 57 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 86.99 +0.43 58 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 89.49 +0.43 59 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 91.99 +0.44 59 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 94.50 +0.45 61 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 97.00 +0.44 61 0 0 0
29SEP27 29.00 P 0.45 0.48 0.45 0.10 +0.01 43 30 40 +30
29SEP27 30.00 P 0.52 0.52 0.52 0.13 +0.01 43 1 144 +1
29SEP27 31.00 P 0.00 0.00 0.00 0.16 +0.02 43 0 38 0
29SEP27 32.00 P 0.00 0.00 0.00 0.20 +0.02 43 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.24 +0.02 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.29 +0.02 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.35 +0.02 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.41 +0.02 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.49 +0.04 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.58 +0.04 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.67 +0.04 43 0 200 0
29SEP27 40.00 P 0.00 0.00 0.00 0.77 +0.05 43 0 13 0
29SEP27 41.00 P 0.00 0.00 0.00 0.89 +0.05 43 0 0 0
29SEP27 42.00 P 1.49 1.49 1.49 1.02 +0.06 43 1 1 +1
29SEP27 43.00 P 0.00 0.00 0.00 1.14 +0.05 43 0 0 0
29SEP27 44.00 P 1.69 1.69 1.69 1.30 +0.08 43 100 100 +100
29SEP27 45.00 P 0.00 0.00 0.00 1.47 +0.07 43 0 2 0
29SEP27 46.00 P 2.06 2.06 2.06 1.64 +0.07 43 1 201 +1
29SEP27 47.00 P 0.00 0.00 0.00 1.82 +0.08 43 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 2.03 +0.11 43 0 1 0
29SEP27 49.00 P 0.00 0.00 0.00 2.26 +0.11 43 0 200 0
29SEP27 50.00 P 0.00 0.00 0.00 2.49 +0.11 43 0 10 0
29SEP27 52.50 P 3.28 3.28 3.28 3.12 +0.15 43 2 6 +2
29SEP27 55.00 P 3.92 3.98 3.92 3.86 +0.15 43 2 17 0
29SEP27 57.50 P 4.58 4.72 4.58 4.68 +0.19 43 12 155 +11
29SEP27 60.00 P 5.36 5.40 5.25 5.42 +0.04 43 15 193 +2
29SEP27 62.50 P 0.00 0.00 0.00 6.39 +0.10 43 0 634 0
29SEP27 65.00 P 7.29 7.35 7.02 7.39 +0.08 42 145 4,092 +145
29SEP27 67.50 P 0.00 0.00 0.00 8.44 +0.12 42 0 1,122 0
29SEP27 70.00 P 9.26 9.49 9.26 9.62 +0.15 42 120 1,278 +120
29SEP27 72.50 P 10.58 10.91 10.58 10.90 +0.25 42 5 1,674 +3
29SEP27 75.00 P 12.00 12.16 12.00 12.27 +0.25 41 2,512 4,098 +2,512
29SEP27 77.50 P 0.00 0.00 0.00 13.72 +0.29 41 0 963 0
29SEP27 80.00 P 0.00 0.00 0.00 15.23 +0.25 41 0 157 0
29SEP27 82.50 P 0.00 0.00 0.00 16.88 +0.30 41 0 272 0
29SEP27 85.00 P 18.40 18.40 18.40 18.46 +0.19 41 1 1,277 +1
29SEP27 87.50 P 0.00 0.00 0.00 20.37 +0.15 42 0 636 0
29SEP27 90.00 P 21.40 21.40 21.40 22.21 +0.15 42 1 13 +1
29SEP27 92.50 P 0.00 0.00 0.00 24.11 +0.17 42 0 0 0
29SEP27 95.00 P 25.37 25.37 25.37 26.04 +0.71 42 1 1 +1
29SEP27 97.50 P 0.00 0.00 0.00 28.04 +0.19 42 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 30.07 +0.19 42 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 32.24 +0.21 42 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 34.29 +0.13 42 0 24 0
29SEP27 107.50 P 0.00 0.00 0.00 36.47 +0.23 42 0 0 0
29SEP27 110.00 P 38.00 38.20 38.00 38.66 +0.25 42 10 12 +10
29SEP27 112.50 P 0.00 0.00 0.00 40.85 +0.25 42 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 43.07 +0.25 42 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 45.33 +0.26 42 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 47.70 +0.27 43 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 49.97 +0.27 42 0 50 0
29SEP27 125.00 P 0.00 0.00 0.00 52.30 +0.28 42 0 1,504 0
29SEP27 127.50 P 0.00 0.00 0.00 54.66 +0.12 42 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 57.13 +0.58 43 0 6 0
29SEP27 132.50 P 0.00 0.00 0.00 59.49 +0.32 42 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 61.99 +0.39 43 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 64.50 +0.44 45 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 67.00 +0.44 46 0 5 0
29SEP27 142.50 P 0.00 0.00 0.00 69.50 +0.44 47 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 72.00 +0.44 47 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 74.50 +0.44 48 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 77.00 +0.44 49 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 79.50 +0.44 50 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 82.00 +0.44 51 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 84.49 +0.44 52 0 0 0
TOTAL PUT 21,327 549,551 +6,042
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$ 9.550
29SEP26 7.25 C 0.00 0.00 0.00 2.32 +0.11 108 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.07 +0.11 96 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.80 +0.12 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.55 +0.12 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.30 +0.12 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.06 +0.13 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.81 +0.12 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.57 +0.11 31 0 0 0
29SEP26 9.25 C 0.35 0.35 0.35 0.35 +0.07 29 15 15 +15
29SEP26 9.50 C 0.19 0.19 0.18 0.18 +0.03 28 30 221 +30
29SEP26 9.75 C 0.08 0.08 0.08 0.08 +0.01 29 1 342 -1
29SEP26 10.00 C 0.03 0.03 0.03 0.03 0.00 30 10 124 -10
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 966 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 69 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 81 0 144 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 93 0 59 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 105 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 115 0 175 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 125 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 135 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 144 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 153 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 161 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 242 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.33 +0.07 42 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.10 +0.10 47 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.85 +0.15 41 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.59 +0.13 32 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.35 +0.12 30 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.13 +0.12 31 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.92 +0.11 31 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.73 +0.10 31 0 0 0
29OCT26 9.25 C 0.56 0.56 0.56 0.56 +0.07 31 15 15 +15
29OCT26 9.50 C 0.43 0.43 0.43 0.43 +0.07 32 1 157 +1
29OCT26 9.75 C 0.00 0.00 0.00 0.30 +0.04 30 0 96 0
29OCT26 10.00 C 0.00 0.00 0.00 0.22 +0.04 31 0 55 0
29OCT26 10.50 C 0.00 0.00 0.00 0.10 +0.02 31 0 402 0
29OCT26 11.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 149 0
29OCT26 11.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 83 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 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 66 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 2.38 +0.10 42 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.14 +0.09 40 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.91 +0.15 39 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.65 +0.07 33 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.43 +0.06 32 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.23 +0.10 32 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.04 +0.09 32 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.87 +0.07 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.73 +0.08 33 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.58 +0.05 32 0 30 0
27NOV26 9.75 C 0.00 0.00 0.00 0.47 +0.05 33 0 19 0
27NOV26 10.00 C 0.00 0.00 0.00 0.37 +0.04 32 0 15 0
27NOV26 10.50 C 0.23 0.23 0.23 0.22 +0.02 32 15 40 0
27NOV26 11.00 C 0.14 0.14 0.14 0.13 +0.01 33 5 35 +5
27NOV26 11.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 40 0
27NOV26 12.00 C 0.00 0.00 0.00 0.04 0.00 33 0 90 0
27NOV26 12.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 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 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.43 +0.10 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.20 +0.10 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.98 +0.11 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.72 +0.07 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.51 +0.06 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.32 +0.06 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.14 +0.09 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.98 +0.08 32 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 0.84 +0.08 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.70 +0.06 32 0 0 0
30DEC26 9.75 C 0.53 0.53 0.53 0.59 +0.05 32 30 30 +30
30DEC26 10.00 C 0.00 0.00 0.00 0.49 +0.04 32 0 3 0
30DEC26 10.50 C 0.00 0.00 0.00 0.34 +0.04 33 0 52 0
30DEC26 11.00 C 0.00 0.00 0.00 0.22 +0.03 33 0 233 0
30DEC26 11.50 C 0.00 0.00 0.00 0.14 +0.02 33 0 50 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 +0.02 33 0 142 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 0.00 32 0 45 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 49 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 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 55 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 140 0
30MAR27 7.25 C 0.00 0.00 0.00 2.58 +0.12 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.37 +0.12 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.16 +0.12 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.96 +0.11 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.72 +0.05 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.55 +0.05 32 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.39 +0.05 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.27 +0.08 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.10 +0.05 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.97 +0.04 32 0 0 0
30MAR27 9.75 C 0.82 0.82 0.82 0.86 +0.04 32 90 340 +90
30MAR27 10.00 C 0.00 0.00 0.00 0.75 +0.03 32 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 0.59 +0.05 32 0 0 0
30MAR27 11.00 C 0.42 0.42 0.42 0.45 +0.04 32 10 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.33 +0.03 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.25 +0.03 32 0 25 0
30MAR27 12.50 C 0.00 0.00 0.00 0.18 +0.02 32 0 14 0
30MAR27 13.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 208 0
30MAR27 13.50 C 0.00 0.00 0.00 0.09 +0.01 32 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29JUN27 7.25 C 0.00 0.00 0.00 2.67 +0.11 38 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.46 +0.10 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.27 +0.11 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.08 +0.10 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.90 +0.09 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.69 +0.04 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.54 +0.04 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.44 +0.08 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.30 +0.07 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.18 +0.07 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.06 +0.09 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.93 +0.03 33 0 60 0
29JUN27 10.50 C 0.00 0.00 0.00 0.77 +0.04 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.62 +0.04 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.49 +0.03 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.39 +0.03 34 0 12 0
29JUN27 12.50 C 0.00 0.00 0.00 0.31 +0.02 34 0 30 0
29JUN27 13.00 C 0.00 0.00 0.00 0.24 +0.02 33 0 183 0
29JUN27 13.50 C 0.00 0.00 0.00 0.19 +0.01 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.15 +0.01 34 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.12 +0.01 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.04 0.00 33 0 10 0
29SEP27 7.25 C 0.00 0.00 0.00 2.67 +0.11 34 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.47 +0.10 34 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.30 +0.11 34 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.17 +0.08 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.01 +0.12 35 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.85 +0.11 35 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.68 +0.08 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.54 +0.08 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.41 +0.08 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.29 +0.08 33 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.18 +0.07 33 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.08 +0.07 33 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.91 +0.07 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.76 +0.05 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.63 +0.04 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.53 +0.03 34 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.45 +0.03 34 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.38 +0.02 34 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.32 +0.02 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.26 +0.02 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.22 +0.02 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.18 +0.01 34 0 0 0
TOTAL CALL 222 7,882 +175
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 89 0 39 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 71 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 -0.03 28 0 105 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 -0.06 30 0 29 0
29SEP26 9.50 P 0.15 0.15 0.15 0.13 -0.08 29 10 382 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 -0.12 28 0 468 0
29SEP26 10.00 P 0.00 0.00 0.00 0.47 -0.13 28 0 394 0
29SEP26 10.50 P 0.00 0.00 0.00 0.95 -0.13 0 0 238 0
29SEP26 11.00 P 0.00 0.00 0.00 1.45 -0.13 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.95 -0.13 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.45 -0.13 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.95 -0.13 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.45 -0.13 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.95 -0.13 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.45 -0.13 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.95 -0.13 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.45 -0.13 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.95 -0.13 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.45 -0.13 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.95 -0.13 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.45 -0.13 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.95 -0.13 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.45 -0.13 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.95 -0.13 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.45 -0.13 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.95 -0.13 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.45 -0.13 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.45 -0.13 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.45 -0.13 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.45 -0.13 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.10 -0.02 32 0 25 0
29OCT26 9.00 P 0.00 0.00 0.00 0.15 -0.04 31 0 40 0
29OCT26 9.25 P 0.00 0.00 0.00 0.23 -0.05 30 0 348 0
29OCT26 9.50 P 0.00 0.00 0.00 0.33 -0.07 30 0 85 0
29OCT26 9.75 P 0.00 0.00 0.00 0.47 -0.09 30 0 123 0
29OCT26 10.00 P 0.00 0.00 0.00 0.64 -0.09 31 0 79 0
29OCT26 10.50 P 0.00 0.00 0.00 1.02 -0.11 31 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 1.47 -0.12 31 0 38 0
29OCT26 11.50 P 0.00 0.00 0.00 1.95 -0.13 0 0 45 0
29OCT26 12.00 P 0.00 0.00 0.00 2.45 -0.13 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.95 -0.13 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.45 -0.13 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.95 -0.13 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.45 -0.13 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.95 -0.13 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.45 -0.13 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.95 -0.13 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.45 -0.13 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.09 -0.03 33 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.14 -0.03 33 0 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.20 -0.04 33 0 48 0
27NOV26 9.00 P 0.33 0.33 0.33 0.27 -0.05 32 15 30 +15
27NOV26 9.25 P 0.00 0.00 0.00 0.36 -0.07 32 0 25 0
27NOV26 9.50 P 0.00 0.00 0.00 0.48 -0.07 32 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.61 -0.08 32 0 61 0
27NOV26 10.00 P 0.00 0.00 0.00 0.76 -0.13 32 0 204 0
27NOV26 10.50 P 0.00 0.00 0.00 1.12 -0.11 32 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 1.53 -0.12 32 0 15 0
27NOV26 11.50 P 0.00 0.00 0.00 1.97 -0.13 31 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.46 -0.12 33 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.95 -0.13 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.45 -0.13 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.95 -0.13 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.45 -0.13 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.95 -0.13 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.45 -0.13 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.95 -0.13 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.45 -0.13 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 21 0
30DEC26 8.25 P 0.00 0.00 0.00 0.15 -0.03 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.21 -0.03 32 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.29 -0.03 33 0 100 0
30DEC26 9.00 P 0.00 0.00 0.00 0.37 -0.05 32 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 0.47 -0.05 32 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 0.58 -0.06 32 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.72 -0.04 32 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 0.87 -0.08 32 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 1.21 -0.05 32 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.59 -0.06 32 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 2.02 -0.12 32 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.47 -0.13 31 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 -0.12 33 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.45 -0.13 0 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 3.95 -0.13 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.45 -0.13 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.95 -0.13 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.45 -0.13 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.95 -0.13 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.45 -0.13 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.95 -0.13 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.45 -0.13 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.95 -0.13 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.45 -0.13 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.95 -0.13 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.45 -0.13 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.95 -0.13 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.45 -0.13 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.45 -0.13 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.45 -0.13 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.45 -0.13 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.14 -0.01 32 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.18 -0.02 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.24 -0.02 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.30 -0.03 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.38 -0.02 32 0 76 0
30MAR27 8.75 P 0.00 0.00 0.00 0.47 -0.03 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.56 -0.04 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.67 -0.05 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.79 -0.03 32 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.92 -0.07 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.07 -0.07 32 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.40 -0.05 32 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.75 -0.04 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.14 -0.04 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.56 -0.04 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.00 -0.13 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 -0.14 30 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 -0.12 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.45 -0.13 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.95 -0.13 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.45 -0.13 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.95 -0.13 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.45 -0.13 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.95 -0.13 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.45 -0.13 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.25 -0.02 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.31 -0.03 33 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.38 -0.02 33 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.45 -0.03 33 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.53 -0.04 33 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.62 -0.05 32 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.73 -0.05 33 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.84 -0.06 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.96 -0.07 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.10 -0.06 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.23 -0.08 32 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.38 -0.08 32 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.70 -0.09 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.04 -0.10 31 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.41 -0.10 30 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.81 -0.10 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.22 -0.10 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.65 -0.09 28 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.09 -0.08 27 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.54 -0.07 25 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.00 -0.22 19 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.46 -0.23 0 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.95 -0.21 0 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.45 -0.19 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.99 -0.13 33 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.37 -0.02 35 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.44 -0.03 35 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.52 -0.03 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.61 -0.04 35 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.71 -0.04 35 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.82 -0.04 35 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.94 -0.05 35 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.06 -0.05 35 0 8 0
29SEP27 9.25 P 0.00 0.00 0.00 1.19 -0.05 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.32 -0.06 35 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.46 -0.07 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.62 -0.07 35 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.94 -0.09 35 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.29 -0.03 35 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.67 -0.02 35 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.06 -0.03 35 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.46 -0.04 35 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.89 -0.04 35 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.28 -0.11 34 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.72 -0.11 34 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.17 -0.11 34 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.63 -0.11 34 0 0 0
TOTAL PUT 25 4,977 +15
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$ 27.200
25SEP26 18.00 C 0.00 0.00 0.00 9.20 -0.39 0 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 8.95 -0.39 0 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 8.70 -0.39 0 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 8.45 -0.39 0 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 8.20 -0.39 0 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 7.95 -0.39 0 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 7.70 -0.39 0 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 7.45 -0.39 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 7.20 -0.39 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 6.70 -0.39 0 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 6.20 -0.39 0 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 5.70 -0.39 0 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 5.20 -0.39 0 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 4.70 -0.39 0 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 4.20 -0.39 0 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 3.70 -0.39 0 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 3.21 -0.38 58 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 2.73 -0.36 65 0 30 0
25SEP26 25.00 C 0.00 0.00 0.00 2.30 -0.30 75 0 36 0
25SEP26 25.50 C 0.00 0.00 0.00 1.74 -0.39 47 0 187 0
25SEP26 26.00 C 1.63 1.85 1.63 1.30 -0.33 48 2 639 -1
25SEP26 26.50 C 1.09 1.38 1.09 0.92 -0.32 50 27 209 -10
25SEP26 27.00 C 1.13 1.27 0.60 0.60 -0.30 49 615 461 -11
25SEP26 27.50 C 0.77 0.80 0.35 0.38 -0.25 51 472 1,033 +81
25SEP26 28.00 C 0.60 0.69 0.22 0.23 -0.20 53 603 569 -28
25SEP26 28.50 C 0.44 0.44 0.14 0.15 -0.14 57 400 249 +40
25SEP26 29.00 C 0.31 0.31 0.08 0.08 -0.12 57 153 613 +6
25SEP26 29.50 C 0.12 0.16 0.11 0.06 -0.07 63 12 327 0
25SEP26 30.00 C 0.04 0.04 0.04 0.04 -0.04 67 13 791 -13
25SEP26 30.50 C 0.00 0.00 0.00 0.03 -0.02 71 0 14 0
25SEP26 31.00 C 0.00 0.00 0.00 0.02 -0.02 74 0 87 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 -0.02 73 0 0 0
25SEP26 32.00 C 0.02 0.02 0.02 0.01 -0.01 80 200 200 +170
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 0.01 - 144 0 0 -
29SEP26 9.00 C 0.00 0.00 0.00 18.21 -0.38 286 0 1,200 0
29SEP26 9.25 C 0.00 0.00 0.00 17.98 -0.36 335 0 150 0
29SEP26 9.50 C 0.00 0.00 0.00 17.73 -0.36 327 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 17.49 -0.35 334 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 17.24 -0.35 326 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 16.74 -0.35 311 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 16.25 -0.34 307 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 15.75 -0.34 293 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 15.25 -0.34 279 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 14.75 -0.34 266 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.25 -0.34 254 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.74 -0.35 232 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 13.24 -0.35 221 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.74 -0.35 210 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.20 -0.39 0 0 13,000 0
29SEP26 15.50 C 12.12 12.12 11.97 11.71 -0.38 131 100 3,296 0
29SEP26 16.00 C 0.00 0.00 0.00 11.21 -0.38 121 0 41 0
29SEP26 16.50 C 0.00 0.00 0.00 10.71 -0.38 110 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 10.21 -0.38 96 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.71 -0.38 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.21 -0.38 0 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 8.71 -0.38 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.21 -0.38 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.74 -0.35 118 0 2 0
29SEP26 20.00 C 7.16 7.16 7.16 7.21 -0.38 0 100 5,516 +100
29SEP26 21.00 C 0.00 0.00 0.00 6.20 -0.39 0 1 377 -1
29SEP26 22.00 C 0.00 0.00 0.00 5.21 -0.39 0 0 619 0
29SEP26 23.00 C 0.00 0.00 0.00 4.22 -0.38 52 0 1,325 0
29SEP26 24.00 C 0.00 0.00 0.00 3.24 -0.37 50 0 9,843 0
29SEP26 25.00 C 2.90 2.90 2.45 2.31 -0.35 49 9 13,467 -3
29SEP26 26.00 C 2.00 2.05 2.00 1.49 -0.25 49 2 6,705 -30
29SEP26 27.00 C 1.30 1.35 0.70 0.78 -0.27 44 619 19,257 +137
29SEP26 28.00 C 0.60 0.88 0.35 0.37 -0.18 45 1,536 16,875 -60
29SEP26 29.00 C 0.45 0.46 0.17 0.17 -0.12 48 1,209 8,213 +167
29SEP26 30.00 C 0.20 0.23 0.09 0.07 -0.08 49 1,193 12,558 -116
29SEP26 31.00 C 0.10 0.12 0.05 0.03 -0.05 52 1,310 4,534 -220
29SEP26 32.00 C 0.05 0.07 0.04 0.02 -0.03 58 393 3,842 -238
29SEP26 33.00 C 0.02 0.02 0.02 0.01 -0.01 61 25 6,941 -25
29SEP26 34.00 C 0.02 0.02 0.02 0.01 0.00 69 14 2,829 -14
29SEP26 35.00 C 0.02 0.02 0.02 0.01 0.00 76 30 7,405 0
29SEP26 36.00 C 0.01 0.01 0.01 0.01 0.00 84 1 14,405 -1
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 91 0 8,307 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 98 0 6,556 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 104 0 16,136 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 111 0 18,190 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 117 0 5,813 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1,792 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 128 0 1,908 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 134 0 2,716 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 139 0 3,666 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 145 0 2,313 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 150 0 1,465 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 155 0 2,583 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 160 0 2,427 0
29SEP26 50.00 C 0.01 0.01 0.01 0.01 0.00 164 2 19,838 -2
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 176 0 3,392 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 187 0 7,650 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 197 0 1,022 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 206 0 7,144 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 216 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 224 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 233 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 241 0 766 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 248 0 351 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 256 0 2,220 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 263 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 270 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 277 0 4,356 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 283 0 363 0
02OCT26 18.25 C 0.00 0.00 0.00 8.97 -0.38 92 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 8.72 -0.38 89 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 8.47 -0.38 86 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 8.22 -0.38 82 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 7.97 -0.38 79 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 7.74 -0.36 96 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 7.47 -0.38 73 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 7.22 -0.38 70 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 6.72 -0.38 64 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 6.22 -0.37 58 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 5.72 -0.38 52 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 5.22 -0.38 47 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 4.72 -0.38 41 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 4.23 -0.37 47 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 3.73 -0.37 41 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 3.25 -0.36 43 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 2.78 -0.35 43 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 2.37 -0.30 47 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 1.85 -0.35 38 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 1.51 -0.28 42 0 0 0
02OCT26 26.50 C 1.34 1.34 1.34 1.17 -0.28 42 30 25 +20
02OCT26 27.00 C 1.04 1.10 1.04 0.88 -0.28 42 111 175 +7
02OCT26 27.50 C 1.03 1.08 0.82 0.69 -0.22 45 86 120 +50
02OCT26 28.00 C 0.67 0.81 0.47 0.49 -0.21 45 73 162 +34
02OCT26 28.50 C 0.46 0.62 0.36 0.36 -0.16 46 147 149 +9
02OCT26 29.00 C 0.56 0.56 0.34 0.27 -0.12 48 135 115 +112
02OCT26 29.50 C 0.27 0.27 0.20 0.20 -0.08 49 126 130 +126
02OCT26 30.00 C 0.26 0.26 0.21 0.15 -0.06 51 47 78 +47
02OCT26 30.50 C 0.18 0.18 0.17 0.11 -0.04 52 27 57 +26
02OCT26 31.00 C 0.12 0.18 0.12 0.08 -0.03 53 90 111 +35
02OCT26 31.50 C 0.12 0.14 0.12 0.07 -0.01 56 72 72 +68
02OCT26 32.00 C 0.08 0.10 0.08 0.06 0.00 59 94 90 +40
02OCT26 32.50 C 0.07 0.07 0.07 0.04 0.00 59 30 30 0
02OCT26 33.00 C 0.00 0.00 0.00 0.03 0.00 60 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.02 0.00 60 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
02OCT26 37.50 C 0.00 0.00 0.00 0.01 - 79 0 0 -
29OCT26 9.00 C 0.00 0.00 0.00 18.23 -0.38 117 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 17.98 -0.38 111 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 17.73 -0.38 103 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 17.49 -0.37 125 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 17.24 -0.37 121 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 16.74 -0.35 113 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 16.25 -0.36 117 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 15.75 -0.37 111 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 15.25 -0.34 104 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 14.75 -0.34 98 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 14.25 -0.37 92 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 13.74 -0.38 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 13.24 -0.36 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 12.74 -0.39 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 12.22 -0.41 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 11.72 -0.38 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 11.22 -0.39 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 10.72 -0.37 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.23 -0.40 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.73 -0.41 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.24 -0.36 0 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 8.75 -0.36 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.26 -0.41 40 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 7.77 -0.36 44 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.29 -0.32 48 0 138 0
29OCT26 21.00 C 0.00 0.00 0.00 6.32 -0.34 46 1 36 0
29OCT26 22.00 C 0.00 0.00 0.00 5.34 -0.35 41 0 281 0
29OCT26 23.00 C 5.30 5.30 4.90 4.49 -0.23 46 9 172 -4
29OCT26 24.00 C 0.00 0.00 0.00 3.61 -0.29 43 0 1,050 0
29OCT26 25.00 C 3.54 3.54 3.27 2.83 -0.29 42 42 1,135 -23
29OCT26 26.00 C 2.85 2.85 2.14 2.18 -0.25 43 102 808 +5
29OCT26 27.00 C 2.20 2.20 1.56 1.56 -0.27 41 391 7,280 -207
29OCT26 28.00 C 1.60 1.65 1.16 1.17 -0.18 42 1,092 8,955 +209
29OCT26 29.00 C 1.12 1.18 0.90 0.85 -0.15 43 138 4,109 +29
29OCT26 30.00 C 0.80 0.85 0.60 0.62 -0.12 44 670 3,952 +115
29OCT26 31.00 C 0.53 0.61 0.53 0.44 -0.11 45 48 3,313 +46
29OCT26 32.00 C 0.50 0.50 0.32 0.31 -0.09 46 201 5,326 +62
29OCT26 33.00 C 0.37 0.37 0.28 0.22 -0.08 47 261 1,496 +166
29OCT26 34.00 C 0.22 0.26 0.22 0.16 -0.06 48 122 830 +49
29OCT26 35.00 C 0.20 0.20 0.14 0.12 -0.05 49 32 2,510 +15
29OCT26 36.00 C 0.12 0.15 0.12 0.08 -0.04 49 37 1,299 -30
29OCT26 37.00 C 0.11 0.11 0.09 0.06 -0.04 50 33 4,106 +31
29OCT26 38.00 C 0.00 0.00 0.00 0.05 -0.03 52 0 928 0
29OCT26 39.00 C 0.06 0.06 0.06 0.04 -0.02 54 170 638 +130
29OCT26 40.00 C 0.06 0.06 0.05 0.03 -0.01 55 15 974 +15
29OCT26 41.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 326 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 190 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 167 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 235 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 63 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 80 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 116 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 67 0 353 0
29OCT26 49.00 C 0.01 0.01 0.01 0.01 0.00 69 30 261 +30
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 76 0 50 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 89 0 50 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 18.25 -0.38 81 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 18.00 -0.38 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 17.75 -0.36 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 17.50 -0.36 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 17.25 -0.36 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 16.76 -0.33 77 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 16.25 -0.36 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 15.75 -0.37 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 15.25 -0.36 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 14.75 -0.36 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 14.25 -0.37 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 13.74 -0.38 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 13.24 -0.38 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 12.74 -0.39 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 12.24 -0.40 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 11.75 -0.40 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 11.26 -0.38 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.77 -0.36 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 10.29 -0.40 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.82 -0.34 48 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.32 -0.36 45 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.84 -0.40 46 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.36 -0.40 46 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.88 -0.36 45 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.41 -0.38 45 0 2 0
27NOV26 21.00 C 0.00 0.00 0.00 6.54 -0.30 48 0 3 0
27NOV26 22.00 C 0.00 0.00 0.00 5.64 -0.29 46 0 90 0
27NOV26 23.00 C 0.00 0.00 0.00 4.82 -0.31 45 0 181 0
27NOV26 24.00 C 0.00 0.00 0.00 4.06 -0.25 45 0 166 0
27NOV26 25.00 C 3.70 3.70 3.70 3.37 -0.29 45 3 271 +3
27NOV26 26.00 C 3.16 3.16 2.68 2.75 -0.19 44 60 1,514 +30
27NOV26 27.00 C 2.40 2.40 2.30 2.19 -0.21 43 14 1,982 0
27NOV26 28.00 C 2.13 2.13 1.93 1.75 -0.18 44 80 1,404 0
27NOV26 29.00 C 1.55 1.56 1.39 1.39 -0.16 44 137 1,193 +89
27NOV26 30.00 C 1.26 1.34 1.25 1.12 -0.13 45 179 1,281 +11
27NOV26 31.00 C 1.00 1.00 0.94 0.88 -0.12 45 32 1,822 +30
27NOV26 32.00 C 0.90 0.90 0.90 0.68 -0.13 45 1 1,727 +1
27NOV26 33.00 C 0.61 0.71 0.57 0.52 -0.13 45 1,235 3,143 +902
27NOV26 34.00 C 0.53 0.54 0.52 0.40 -0.11 46 63 521 +2
27NOV26 35.00 C 0.47 0.47 0.41 0.30 -0.10 46 70 1,453 -38
27NOV26 36.00 C 0.33 0.33 0.33 0.23 -0.09 46 60 4,961 0
27NOV26 37.00 C 0.31 0.31 0.31 0.18 -0.07 47 60 2,316 -60
27NOV26 38.00 C 0.28 0.28 0.28 0.13 -0.07 46 5 558 0
27NOV26 39.00 C 0.20 0.20 0.20 0.10 -0.06 47 80 415 +80
27NOV26 40.00 C 0.17 0.18 0.15 0.08 -0.05 47 21 1,023 +6
27NOV26 41.00 C 0.00 0.00 0.00 0.06 -0.04 47 0 410 0
27NOV26 42.00 C 0.12 0.12 0.12 0.05 -0.03 48 50 251 +50
27NOV26 43.00 C 0.00 0.00 0.00 0.04 -0.03 49 0 51 0
27NOV26 44.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 32 0
27NOV26 45.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 10 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 425 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 111 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 120 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 811 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 18.29 -0.34 87 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 18.12 -0.26 109 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 17.87 -0.28 106 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 17.62 -0.26 103 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 17.38 -0.24 102 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 16.81 -0.33 79 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 16.31 -0.35 74 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 15.82 -0.33 73 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 15.33 -0.33 71 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 14.91 -0.27 83 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 14.34 -0.35 66 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 13.85 -0.35 64 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 13.36 -0.33 62 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.87 -0.33 60 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.46 -0.27 69 0 14,108 0
30DEC26 15.50 C 0.00 0.00 0.00 11.98 -0.29 67 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.50 -0.23 65 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 11.01 -0.24 62 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.53 -0.24 60 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 10.05 -0.24 58 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 9.58 -0.23 57 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 9.11 -0.23 55 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 8.64 -0.29 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.18 -0.28 52 0 31 0
30DEC26 20.00 C 0.00 0.00 0.00 7.72 -0.26 51 0 199 0
30DEC26 21.00 C 0.00 0.00 0.00 6.83 -0.29 48 0 201 0
30DEC26 22.00 C 0.00 0.00 0.00 5.99 -0.25 47 0 958 0
30DEC26 23.00 C 0.00 0.00 0.00 5.25 -0.10 47 0 1,058 0
30DEC26 24.00 C 0.00 0.00 0.00 4.41 -0.26 44 0 3,536 0
30DEC26 25.00 C 0.00 0.00 0.00 3.75 -0.28 43 0 3,504 0
30DEC26 26.00 C 3.38 3.45 3.11 3.12 -0.25 42 12 2,565 -10
30DEC26 27.00 C 3.01 3.01 2.59 2.63 -0.20 43 101 6,602 +14
30DEC26 28.00 C 3.00 3.00 2.17 2.17 -0.18 42 1,169 8,745 +1,008
30DEC26 29.00 C 2.26 2.26 2.04 1.82 -0.16 43 63 11,689 -3
30DEC26 30.00 C 1.66 1.90 1.58 1.52 -0.16 44 261 10,163 +107
30DEC26 31.00 C 1.37 1.52 1.37 1.26 -0.14 44 11 3,111 -2
30DEC26 32.00 C 1.16 1.31 1.14 1.03 -0.14 44 244 5,351 -24
30DEC26 33.00 C 1.14 1.14 0.88 0.84 -0.14 44 69 22,314 0
30DEC26 34.00 C 0.80 0.84 0.80 0.68 -0.15 44 47 2,048 -35
30DEC26 35.00 C 0.67 0.80 0.67 0.55 -0.15 44 50 4,966 -42
30DEC26 36.00 C 0.58 0.64 0.53 0.44 -0.15 44 68 8,926 -8
30DEC26 37.00 C 0.52 0.56 0.50 0.36 -0.14 45 103 8,305 0
30DEC26 38.00 C 0.50 0.50 0.38 0.29 -0.14 45 290 5,958 -30
30DEC26 39.00 C 0.35 0.35 0.35 0.23 -0.13 45 30 9,935 0
30DEC26 40.00 C 0.36 0.38 0.30 0.19 -0.12 45 312 3,623 +20
30DEC26 41.00 C 0.29 0.30 0.29 0.15 -0.11 45 95 3,294 +32
30DEC26 42.00 C 0.00 0.00 0.00 0.12 -0.10 45 0 2,360 0
30DEC26 43.00 C 0.24 0.24 0.24 0.10 -0.09 46 8 1,290 +8
30DEC26 44.00 C 0.00 0.00 0.00 0.08 -0.09 46 0 724 0
30DEC26 45.00 C 0.18 0.20 0.18 0.07 -0.07 47 136 5,430 +132
30DEC26 46.00 C 0.00 0.00 0.00 0.05 -0.08 46 0 1,126 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 -0.07 46 0 465 0
30DEC26 48.00 C 0.00 0.00 0.00 0.03 -0.07 46 0 383 0
30DEC26 49.00 C 0.00 0.00 0.00 0.02 -0.07 45 0 379 0
30DEC26 50.00 C 0.12 0.12 0.10 0.01 -0.07 43 11 10,743 +10
30DEC26 52.50 C 0.00 0.00 0.00 0.01 -0.05 46 0 2,524 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 -0.03 49 100 2,029 +100
30DEC26 57.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 531 0
30DEC26 60.00 C 0.05 0.05 0.05 0.01 -0.01 54 10 1,419 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 487 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 254 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 563 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 7,425 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 389 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 893 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 659 0
30MAR27 9.00 C 0.00 0.00 0.00 18.49 -0.22 88 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 18.25 -0.24 87 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 18.01 -0.21 85 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 17.76 -0.24 83 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 17.52 -0.24 82 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 17.03 -0.22 78 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 16.55 -0.22 76 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 16.07 -0.22 74 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 15.59 -0.22 71 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 15.13 -0.23 70 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 14.64 -0.22 67 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 14.18 -0.24 66 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 13.69 -0.26 64 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 13.22 -0.25 62 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 12.75 -0.27 60 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 12.28 -0.27 58 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 11.82 -0.26 57 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 11.36 -0.25 56 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.90 -0.26 54 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 10.45 -0.15 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.01 -0.27 52 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 9.57 -0.15 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.14 -0.26 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.72 -0.14 49 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 8.30 -0.14 49 0 391 0
30MAR27 21.00 C 0.00 0.00 0.00 7.51 -0.13 47 0 290 0
30MAR27 22.00 C 7.11 7.11 7.11 6.57 -0.29 43 1 1,666 0
30MAR27 23.00 C 0.00 0.00 0.00 6.08 -0.07 46 0 1,295 0
30MAR27 24.00 C 0.00 0.00 0.00 5.40 +0.04 45 0 871 0
30MAR27 25.00 C 0.00 0.00 0.00 4.70 -0.16 43 0 3,234 0
30MAR27 26.00 C 4.34 4.34 4.34 4.13 -0.21 43 5 9,142 -5
30MAR27 27.00 C 0.00 0.00 0.00 3.65 -0.18 43 0 3,696 0
30MAR27 28.00 C 3.43 3.43 3.43 3.20 -0.18 43 5 5,051 -1
30MAR27 29.00 C 0.00 0.00 0.00 2.81 -0.17 43 2,500 3,569 +2,241
30MAR27 30.00 C 2.69 2.80 2.48 2.48 -0.16 43 49 5,211 +12
30MAR27 31.00 C 2.34 2.54 2.34 2.18 -0.16 43 31 3,851 0
30MAR27 32.00 C 2.10 2.10 2.10 1.92 -0.15 43 2 15,663 +2
30MAR27 33.00 C 0.00 0.00 0.00 1.68 -0.15 44 0 10,832 0
30MAR27 34.00 C 0.00 0.00 0.00 1.47 -0.15 44 0 7,001 0
30MAR27 35.00 C 0.00 0.00 0.00 1.28 -0.16 44 0 4,717 0
30MAR27 36.00 C 0.00 0.00 0.00 1.11 -0.17 44 0 928 0
30MAR27 37.00 C 0.00 0.00 0.00 0.97 -0.17 44 0 369 0
30MAR27 38.00 C 0.00 0.00 0.00 0.84 -0.18 44 0 1,213 0
30MAR27 39.00 C 0.88 0.88 0.88 0.73 -0.19 44 30 2,081 0
30MAR27 40.00 C 0.84 0.84 0.84 0.64 -0.20 44 4 7,224 +3
30MAR27 41.00 C 0.00 0.00 0.00 0.56 -0.19 44 0 895 0
30MAR27 42.00 C 0.00 0.00 0.00 0.48 -0.20 44 0 357 0
30MAR27 43.00 C 0.00 0.00 0.00 0.42 -0.18 44 0 507 0
30MAR27 44.00 C 0.60 0.60 0.60 0.37 -0.18 44 100 819 -100
30MAR27 45.00 C 0.00 0.00 0.00 0.32 -0.20 44 0 2,429 0
30MAR27 46.00 C 0.50 0.50 0.50 0.28 -0.17 45 2 313 0
30MAR27 47.00 C 0.43 0.43 0.43 0.24 -0.17 44 100 631 +70
30MAR27 48.00 C 0.00 0.00 0.00 0.21 -0.19 45 0 298 0
30MAR27 49.00 C 0.40 0.40 0.40 0.19 -0.17 45 3 298 0
30MAR27 50.00 C 0.00 0.00 0.00 0.16 -0.16 45 0 2,381 0
30MAR27 52.50 C 0.00 0.00 0.00 0.12 -0.15 45 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.09 -0.13 46 0 61 0
30MAR27 57.50 C 0.00 0.00 0.00 0.07 -0.12 46 0 7 0
30MAR27 60.00 C 0.21 0.21 0.21 0.05 -0.11 46 25 26 +24
30MAR27 62.50 C 0.00 0.00 0.00 0.04 -0.10 47 0 8 0
30MAR27 65.00 C 0.00 0.00 0.00 0.03 -0.09 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.02 -0.09 47 0 80 0
30MAR27 70.00 C 0.13 0.13 0.13 0.01 -0.08 45 6 128 -6
30MAR27 72.50 C 0.00 0.00 0.00 0.01 -0.07 47 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 -0.06 48 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 -0.05 50 0 146 0
29JUN27 9.00 C 0.00 0.00 0.00 18.61 -0.21 77 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 18.37 -0.21 76 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 18.12 -0.25 74 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 17.88 -0.22 72 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 17.64 -0.23 71 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 17.17 -0.23 69 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 16.70 -0.23 67 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 16.24 -0.24 66 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 15.77 -0.22 64 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 15.30 -0.25 62 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 14.84 -0.25 61 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 14.38 -0.25 59 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 13.92 -0.25 58 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 13.47 -0.22 57 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 13.01 -0.26 55 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 12.57 -0.22 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 12.13 -0.25 53 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 11.69 -0.25 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.26 -0.14 51 0 2 0
29JUN27 17.50 C 0.00 0.00 0.00 10.84 -0.25 51 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.42 -0.25 50 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 10.02 -0.13 49 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 9.61 -0.15 49 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 9.21 -0.25 48 0 2 0
29JUN27 20.00 C 9.36 9.36 9.36 8.83 -0.14 47 1 62 -1
29JUN27 21.00 C 0.00 0.00 0.00 8.14 -0.06 47 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 7.42 -0.06 46 0 485 0
29JUN27 23.00 C 0.00 0.00 0.00 6.75 -0.08 45 0 227 0
29JUN27 24.00 C 0.00 0.00 0.00 6.14 -0.07 45 0 449 0
29JUN27 25.00 C 0.00 0.00 0.00 5.46 -0.23 43 0 801 0
29JUN27 26.00 C 0.00 0.00 0.00 4.95 -0.21 43 0 1,926 0
29JUN27 27.00 C 0.00 0.00 0.00 4.48 -0.16 43 0 973 0
29JUN27 28.00 C 0.00 0.00 0.00 4.05 -0.19 43 0 6,993 0
29JUN27 29.00 C 0.00 0.00 0.00 3.63 -0.19 43 0 1,601 0
29JUN27 30.00 C 0.00 0.00 0.00 3.26 -0.23 43 0 1,546 0
29JUN27 31.00 C 0.00 0.00 0.00 2.99 -0.18 43 0 1,016 0
29JUN27 32.00 C 2.85 2.99 2.85 2.69 -0.17 43 2 1,167 -1
29JUN27 33.00 C 0.00 0.00 0.00 2.41 -0.20 43 0 1,515 0
29JUN27 34.00 C 0.00 0.00 0.00 2.16 -0.22 43 0 2,902 0
29JUN27 35.00 C 2.29 2.29 2.29 1.94 -0.21 43 2 381 +2
29JUN27 36.00 C 0.00 0.00 0.00 1.74 -0.20 43 0 77 0
29JUN27 37.00 C 0.00 0.00 0.00 1.55 -0.20 43 0 284 0
29JUN27 38.00 C 0.00 0.00 0.00 1.39 -0.19 43 0 380 0
29JUN27 39.00 C 1.50 1.50 1.50 1.24 -0.19 43 1 429 +1
29JUN27 40.00 C 0.00 0.00 0.00 1.11 -0.18 43 0 52 0
29JUN27 41.00 C 0.00 0.00 0.00 0.99 -0.17 43 0 200 0
29JUN27 42.00 C 0.00 0.00 0.00 0.88 -0.17 43 0 145 0
29JUN27 43.00 C 0.00 0.00 0.00 0.79 -0.16 43 0 71 0
29JUN27 44.00 C 0.00 0.00 0.00 0.71 -0.15 43 0 54 0
29JUN27 45.00 C 0.00 0.00 0.00 0.63 -0.14 43 0 4,426 0
29JUN27 46.00 C 0.00 0.00 0.00 0.56 -0.14 43 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 0.50 -0.13 43 0 145 0
29JUN27 48.00 C 0.00 0.00 0.00 0.45 -0.12 43 0 145 0
29JUN27 49.00 C 0.00 0.00 0.00 0.40 -0.12 43 0 135 0
29JUN27 50.00 C 0.00 0.00 0.00 0.36 -0.11 43 0 222 0
29JUN27 52.50 C 0.00 0.00 0.00 0.27 -0.10 43 0 105 0
29JUN27 55.00 C 0.00 0.00 0.00 0.20 -0.09 43 0 152 0
29JUN27 57.50 C 0.00 0.00 0.00 0.15 -0.08 43 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.12 -0.06 43 0 270 0
29JUN27 62.50 C 0.00 0.00 0.00 0.09 -0.06 43 0 264 0
29JUN27 65.00 C 0.00 0.00 0.00 0.07 -0.05 43 0 104 0
29JUN27 67.50 C 0.00 0.00 0.00 0.05 -0.06 43 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 0.04 -0.05 43 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 0.03 -0.05 43 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.02 -0.05 42 0 100 0
29JUN27 77.50 C 0.00 0.00 0.00 0.01 -0.05 40 0 213 0
29SEP27 9.00 C 0.00 0.00 0.00 18.75 -0.25 72 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 18.52 -0.25 71 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 18.29 -0.25 70 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 18.06 -0.25 69 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 17.83 -0.23 68 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 17.37 -0.25 66 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 16.91 -0.25 65 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 16.45 -0.26 63 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 16.00 -0.23 62 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 15.55 -0.25 60 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 15.10 -0.24 59 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 14.65 -0.25 57 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 14.21 -0.22 56 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 13.77 -0.23 55 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 13.34 -0.22 54 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 12.91 -0.22 53 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 12.49 -0.23 52 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 12.08 -0.23 52 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 11.67 -0.23 51 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 11.26 -0.22 50 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 10.88 -0.23 50 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 10.48 -0.13 49 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 10.10 -0.13 48 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 9.73 -0.12 48 0 0 0
29SEP27 20.00 C 9.52 9.52 9.52 9.36 -0.13 47 2 13 +2
29SEP27 21.00 C 0.00 0.00 0.00 8.72 -0.06 47 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.05 -0.06 46 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.41 -0.07 46 0 2 0
29SEP27 24.00 C 0.00 0.00 0.00 6.82 -0.07 45 0 30 0
29SEP27 25.00 C 0.00 0.00 0.00 6.27 -0.13 45 0 10 0
29SEP27 26.00 C 0.00 0.00 0.00 5.68 -0.20 44 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.21 -0.23 43 0 55 0
29SEP27 28.00 C 0.00 0.00 0.00 4.80 -0.20 43 0 1,042 0
29SEP27 29.00 C 0.00 0.00 0.00 4.42 +0.05 44 0 80 0
29SEP27 30.00 C 4.20 4.40 4.20 4.07 -0.10 44 13 23 -12
29SEP27 31.00 C 0.00 0.00 0.00 3.71 -0.13 43 0 10 0
29SEP27 32.00 C 0.00 0.00 0.00 3.44 -0.05 44 0 13 0
29SEP27 33.00 C 0.00 0.00 0.00 3.16 0.00 44 0 3 0
29SEP27 34.00 C 0.00 0.00 0.00 2.90 +0.05 44 0 47 0
29SEP27 35.00 C 2.89 3.02 2.89 2.66 +0.09 44 11 16 +11
29SEP27 36.00 C 0.00 0.00 0.00 2.45 +0.14 44 0 189 0
29SEP27 37.00 C 0.00 0.00 0.00 2.25 +0.17 44 0 11 0
29SEP27 38.00 C 0.00 0.00 0.00 2.07 +0.21 44 0 30 0
29SEP27 39.00 C 0.00 0.00 0.00 1.90 +0.24 44 0 356 0
29SEP27 40.00 C 1.99 1.99 1.99 1.75 +0.27 44 1 103 0
29SEP27 41.00 C 1.94 1.95 1.94 1.61 +0.29 44 2 357 +2
29SEP27 42.00 C 0.00 0.00 0.00 1.48 +0.31 44 0 72 0
29SEP27 43.00 C 0.00 0.00 0.00 1.37 +0.34 44 0 85 0
29SEP27 44.00 C 0.00 0.00 0.00 1.26 +0.35 44 0 33 0
29SEP27 45.00 C 0.00 0.00 0.00 1.16 +0.36 44 0 190 0
29SEP27 46.00 C 0.00 0.00 0.00 1.07 +0.37 44 0 251 0
29SEP27 47.00 C 0.00 0.00 0.00 0.99 +0.36 44 0 12 0
29SEP27 48.00 C 0.00 0.00 0.00 0.92 +0.35 44 0 38 0
29SEP27 49.00 C 1.10 1.10 1.10 0.85 +0.33 44 100 201 +100
29SEP27 50.00 C 1.12 1.15 1.06 0.78 +0.31 44 11 168 +6
29SEP27 52.50 C 0.00 0.00 0.00 0.65 +0.28 45 0 159 0
29SEP27 55.00 C 0.00 0.00 0.00 0.54 +0.25 45 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.45 +0.22 45 0 100 0
29SEP27 60.00 C 0.00 0.00 0.00 0.38 +0.20 45 0 47 0
29SEP27 62.50 C 0.00 0.00 0.00 0.32 +0.17 46 0 101 0
29SEP27 65.00 C 0.00 0.00 0.00 0.27 +0.15 46 0 51 0
29SEP27 67.50 C 0.00 0.00 0.00 0.23 +0.12 46 0 0 0
29SEP27 70.00 C 0.40 0.46 0.40 0.19 +0.10 46 6 56 +6
TOTAL CALL 21,858 684,811 +5,879
25SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
25SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 75 0 227 0
25SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 93 0
25SEP26 24.50 P 0.01 0.01 0.01 0.01 0.00 56 10 486 +10
25SEP26 25.00 P 0.03 0.03 0.03 0.02 0.00 53 10 356 +6
25SEP26 25.50 P 0.05 0.05 0.03 0.05 0.00 52 95 617 +28
25SEP26 26.00 P 0.10 0.11 0.06 0.12 +0.02 53 205 593 +12
25SEP26 26.50 P 0.24 0.24 0.14 0.22 +0.02 50 100 268 +30
25SEP26 27.00 P 0.26 0.45 0.19 0.40 +0.05 50 289 270 +49
25SEP26 27.50 P 0.46 0.70 0.35 0.70 +0.12 54 1,094 1,242 +965
25SEP26 28.00 P 0.88 0.99 0.76 1.05 +0.16 56 67 77 -17
25SEP26 28.50 P 1.15 1.16 1.00 1.49 +0.24 64 62 52 +30
25SEP26 29.00 P 0.00 0.00 0.00 1.90 +0.24 62 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 2.35 +0.24 62 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 2.83 +0.33 65 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 3.35 +0.38 81 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 3.82 +0.37 77 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 4.32 +0.38 84 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 4.81 +0.38 84 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 5.31 +0.25 91 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 5.81 +0.25 98 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 6.31 +0.25 105 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 6.81 +0.25 111 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 7.31 +0.25 117 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 7.81 +0.25 123 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 8.31 +0.25 129 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 8.81 +0.25 134 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 9.31 +0.25 140 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 9.81 +0.25 146 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 10.31 - 151 0 0 -
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 244 0 20 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 0.00 222 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 201 0 200 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 182 0 209 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 173 0 13,392 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 164 0 3,641 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 156 0 420 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 148 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 140 0 309 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 132 0 276 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 124 0 646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 117 0 557 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1,096 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 102 0 2,982 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 95 0 13,457 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2,071 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4,026 0
29SEP26 23.00 P 0.01 0.02 0.01 0.01 0.00 55 320 6,513 +30
29SEP26 24.00 P 0.03 0.03 0.01 0.02 0.00 48 83 6,197 +42
29SEP26 25.00 P 0.08 0.08 0.05 0.09 +0.02 49 1,967 18,048 +100
29SEP26 26.00 P 0.12 0.22 0.12 0.24 +0.03 46 877 10,382 -112
29SEP26 27.00 P 0.38 0.59 0.36 0.56 +0.06 44 1,452 12,800 +11
29SEP26 28.00 P 0.69 1.06 0.69 1.20 +0.20 48 764 7,491 -251
29SEP26 29.00 P 1.30 1.43 1.30 1.90 +0.15 41 63 6,019 +6
29SEP26 30.00 P 2.50 2.64 2.33 2.86 +0.22 50 13 9,999 -5
29SEP26 31.00 P 3.11 3.13 3.11 3.82 +0.33 52 90 6,553 -90
29SEP26 32.00 P 0.00 0.00 0.00 4.81 +0.36 57 0 2,797 0
29SEP26 33.00 P 0.00 0.00 0.00 5.82 +0.25 72 0 3,084 0
29SEP26 34.00 P 0.00 0.00 0.00 6.82 +0.26 81 0 1,853 0
29SEP26 35.00 P 0.00 0.00 0.00 7.82 +0.26 90 0 1,325 0
29SEP26 36.00 P 0.00 0.00 0.00 8.82 +0.26 98 0 4,201 0
29SEP26 37.00 P 0.00 0.00 0.00 9.82 +0.26 106 0 424 0
29SEP26 38.00 P 0.00 0.00 0.00 10.82 +0.29 113 0 2,304 0
29SEP26 39.00 P 0.00 0.00 0.00 11.82 +0.26 121 0 2,612 0
29SEP26 40.00 P 0.00 0.00 0.00 12.83 +0.41 134 0 11,531 0
29SEP26 41.00 P 0.00 0.00 0.00 13.82 +0.30 135 0 2,931 0
29SEP26 42.00 P 0.00 0.00 0.00 14.82 +0.26 142 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 15.82 +0.26 148 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 16.82 +0.31 154 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 17.82 +0.31 161 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 18.82 +0.26 166 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 19.82 +0.26 172 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.82 +0.26 178 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.82 +0.26 183 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 22.82 +0.33 189 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 25.32 +0.26 202 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.82 +0.26 214 0 111 0
29SEP26 57.50 P 0.00 0.00 0.00 30.32 +0.26 226 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 32.82 +0.26 238 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 35.32 +0.26 248 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 37.82 +0.26 257 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 40.32 +0.26 267 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 42.82 +0.26 276 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 45.32 +0.26 285 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 47.82 +0.26 293 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 50.32 +0.26 301 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 52.82 +0.26 309 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 55.32 +0.26 317 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 57.82 +0.26 325 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 21.00 P 0.01 0.01 0.01 0.01 0.00 68 30 30 +30
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 23.50 P 0.03 0.03 0.03 0.02 +0.01 46 30 30 +20
02OCT26 24.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.07 +0.04 45 0 3 0
02OCT26 25.00 P 0.13 0.13 0.09 0.11 +0.04 43 33 37 +27
02OCT26 25.50 P 0.20 0.20 0.17 0.19 +0.05 43 4 9 +4
02OCT26 26.00 P 0.28 0.32 0.22 0.30 +0.05 43 495 492 +375
02OCT26 26.50 P 0.43 0.43 0.33 0.46 +0.06 43 25 155 0
02OCT26 27.00 P 0.45 0.69 0.45 0.69 +0.08 44 4 122 +2
02OCT26 27.50 P 0.70 0.77 0.70 0.96 +0.10 44 70 70 +70
02OCT26 28.00 P 0.00 0.00 0.00 1.28 +0.13 45 0 100 0
02OCT26 28.50 P 1.18 1.71 1.18 1.66 +0.18 47 60 60 +60
02OCT26 29.00 P 1.85 2.05 1.85 2.01 +0.16 44 3 1 +1
02OCT26 29.50 P 0.00 0.00 0.00 2.50 +0.25 51 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 2.95 +0.27 52 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 3.40 +0.27 53 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 3.87 +0.37 54 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 4.35 +0.38 56 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 4.83 +0.38 56 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 5.35 +0.29 65 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 5.85 +0.28 69 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 6.35 +0.29 73 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 6.85 +0.29 77 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 7.35 +0.29 81 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 7.85 +0.29 85 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 8.35 +0.29 89 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 8.85 +0.29 93 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 9.35 +0.29 97 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 9.85 - 100 0 0 -
02OCT26 37.50 P 0.00 0.00 0.00 10.35 - 104 0 0 -
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 132 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 96 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 87 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 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 57 0 323 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 340 0
29OCT26 18.50 P 0.03 0.03 0.03 0.01 0.00 51 100 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 668 0
29OCT26 19.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 780 0
29OCT26 20.00 P 0.06 0.06 0.06 0.04 +0.01 50 93 1,017 +41
29OCT26 21.00 P 0.08 0.09 0.08 0.07 +0.02 48 173 6,495 -3
29OCT26 22.00 P 0.13 0.14 0.13 0.13 +0.03 47 101 3,191 +13
29OCT26 23.00 P 0.22 0.23 0.19 0.23 +0.04 46 585 8,805 +235
29OCT26 24.00 P 0.28 0.36 0.28 0.36 +0.02 44 949 3,768 +375
29OCT26 25.00 P 0.50 0.57 0.48 0.57 +0.02 43 365 5,559 +300
29OCT26 26.00 P 0.81 0.93 0.68 0.89 +0.05 42 447 8,199 +361
29OCT26 27.00 P 1.09 1.36 1.07 1.33 +0.09 42 241 5,055 -92
29OCT26 28.00 P 1.78 1.90 1.50 1.90 +0.14 43 84 3,755 +3
29OCT26 29.00 P 2.19 2.58 2.17 2.58 +0.15 43 75 3,623 -17
29OCT26 30.00 P 0.00 0.00 0.00 3.36 +0.22 45 0 482 0
29OCT26 31.00 P 3.97 3.97 3.97 4.18 +0.20 46 9 338 +9
29OCT26 32.00 P 0.00 0.00 0.00 5.07 +0.23 47 0 593 0
29OCT26 33.00 P 0.00 0.00 0.00 5.98 +0.16 48 0 399 0
29OCT26 34.00 P 0.00 0.00 0.00 6.91 +0.29 49 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 7.85 +0.27 48 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.85 +0.29 52 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.85 +0.29 56 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.85 +0.32 60 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.85 +0.29 64 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.85 +0.39 68 0 22 0
29OCT26 41.00 P 0.00 0.00 0.00 13.85 +0.33 71 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.85 +0.29 74 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.85 +0.29 78 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.85 +0.34 81 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.85 +0.34 84 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 18.85 +0.29 87 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 19.83 +0.27 86 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 20.83 +0.27 89 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 21.82 +0.26 89 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 22.82 -0.18 92 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 25.32 +0.26 98 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 27.82 +0.26 104 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 30.32 +0.26 109 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 32.82 +0.26 115 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 35.32 +0.26 120 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 37.82 +0.26 125 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 40.32 +0.26 130 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 42.82 +0.26 135 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 45.32 +0.26 139 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 47.82 +0.26 143 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 50.32 +0.26 147 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 96 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 87 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 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 62 0 3 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 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 51 0 56 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 +0.01 50 0 87 0
27NOV26 18.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 131 0
27NOV26 18.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 113 0
27NOV26 19.00 P 0.12 0.12 0.12 0.07 +0.02 48 100 491 +100
27NOV26 19.50 P 0.14 0.14 0.14 0.09 +0.02 47 130 384 +30
27NOV26 20.00 P 0.00 0.00 0.00 0.13 +0.03 48 1 964 0
27NOV26 21.00 P 0.25 0.25 0.22 0.21 +0.04 47 358 3,787 +298
27NOV26 22.00 P 0.35 0.35 0.35 0.34 +0.06 46 4 1,833 0
27NOV26 23.00 P 0.45 0.51 0.45 0.51 +0.06 46 2 4,245 0
27NOV26 24.00 P 0.69 0.69 0.62 0.72 +0.04 44 9 2,630 +2
27NOV26 25.00 P 0.89 1.00 0.87 1.01 +0.04 44 471 3,370 -239
27NOV26 26.00 P 1.15 1.38 1.15 1.38 +0.06 43 262 3,479 +249
27NOV26 27.00 P 1.81 1.87 1.55 1.85 +0.09 43 354 2,068 +113
27NOV26 28.00 P 2.11 2.33 2.11 2.42 +0.13 44 6 1,839 +1
27NOV26 29.00 P 2.88 2.88 2.88 3.06 +0.14 44 1 1,405 0
27NOV26 30.00 P 0.00 0.00 0.00 3.78 +0.14 45 0 577 0
27NOV26 31.00 P 0.00 0.00 0.00 4.50 +0.22 44 0 170 0
27NOV26 32.00 P 0.00 0.00 0.00 5.30 +0.18 44 0 77 0
27NOV26 33.00 P 0.00 0.00 0.00 6.14 +0.19 44 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.02 +0.18 44 0 16 0
27NOV26 35.00 P 0.00 0.00 0.00 8.03 +0.28 48 0 10 0
27NOV26 36.00 P 0.00 0.00 0.00 8.96 +0.26 48 0 8 0
27NOV26 37.00 P 0.00 0.00 0.00 9.91 +0.27 49 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.85 +0.27 48 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.85 +0.29 51 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.89 +0.37 57 0 37 0
27NOV26 41.00 P 0.00 0.00 0.00 13.89 +0.37 60 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.89 +0.33 62 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 15.85 +0.29 61 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 16.89 +0.38 68 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 17.89 +0.38 70 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 18.89 +0.33 72 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 19.83 +0.27 68 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 20.83 +0.27 71 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 21.82 +0.26 71 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 22.82 -0.18 73 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 25.32 +0.26 78 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 27.82 +0.26 83 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 30.32 +0.26 87 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 32.82 +0.26 92 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 35.32 +0.26 96 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 37.82 +0.26 99 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 40.32 +0.26 103 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 42.82 +0.26 107 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 45.32 +0.26 110 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 47.82 +0.26 113 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 50.32 +0.26 117 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 82 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 71 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 38 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.00 0.00 0.00 0.01 0.00 51 0 144 0
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 46 0 14,376 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 542 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 704 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 330 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 555 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 +0.02 47 0 246 0
30DEC26 18.00 P 0.15 0.15 0.15 0.09 +0.02 46 100 592 -38
30DEC26 18.50 P 0.00 0.00 0.00 0.12 +0.03 46 0 712 0
30DEC26 19.00 P 0.19 0.19 0.19 0.15 +0.03 46 30 1,508 0
30DEC26 19.50 P 0.00 0.00 0.00 0.19 +0.03 46 0 1,936 0
30DEC26 20.00 P 0.00 0.00 0.00 0.24 +0.04 45 0 3,221 0
30DEC26 21.00 P 0.00 0.00 0.00 0.37 +0.05 45 0 4,305 0
30DEC26 22.00 P 0.00 0.00 0.00 0.54 +0.06 45 0 4,500 0
30DEC26 23.00 P 0.68 0.69 0.68 0.74 +0.05 44 45 19,009 -18
30DEC26 24.00 P 0.95 0.98 0.91 1.00 +0.04 43 10 7,912 +5
30DEC26 25.00 P 1.19 1.25 1.19 1.33 +0.06 43 271 15,614 +190
30DEC26 26.00 P 1.51 1.70 1.51 1.74 +0.07 43 202 6,522 +202
30DEC26 27.00 P 2.13 2.25 1.96 2.22 +0.09 43 173 9,385 +92
30DEC26 28.00 P 2.47 2.65 2.47 2.78 +0.11 43 1,183 6,737 +984
30DEC26 29.00 P 0.00 0.00 0.00 3.41 +0.13 43 0 9,078 0
30DEC26 30.00 P 3.67 3.67 3.59 4.10 +0.16 43 34 10,177 -26
30DEC26 31.00 P 0.00 0.00 0.00 4.85 +0.16 44 0 4,458 0
30DEC26 32.00 P 0.00 0.00 0.00 5.57 +0.01 43 0 6,800 0
30DEC26 33.00 P 0.00 0.00 0.00 6.40 +0.06 43 0 13,160 0
30DEC26 34.00 P 0.00 0.00 0.00 7.32 +0.14 45 0 1,158 0
30DEC26 35.00 P 0.00 0.00 0.00 8.23 +0.18 47 0 2,439 0
30DEC26 36.00 P 0.00 0.00 0.00 9.13 +0.21 47 0 6,868 0
30DEC26 37.00 P 9.76 9.94 9.76 10.14 +0.37 50 69 2,666 0
30DEC26 38.00 P 10.68 11.02 10.68 11.02 +0.34 49 30 4,419 0
30DEC26 39.00 P 0.00 0.00 0.00 11.85 +0.22 43 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 12.89 +0.31 48 0 1,032 0
30DEC26 41.00 P 0.00 0.00 0.00 13.89 +0.37 51 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 14.89 +0.33 53 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 15.85 +0.29 53 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 16.89 +0.37 58 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 17.89 +0.38 60 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 18.89 +0.33 62 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.83 +0.27 59 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.83 +0.27 61 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.82 +0.26 61 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 22.82 -0.18 63 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 25.32 +0.26 67 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.83 +0.27 73 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 30.33 +0.27 76 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.82 +0.26 79 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.32 +0.26 82 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.82 +0.26 85 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.32 +0.26 89 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 42.82 +0.26 92 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 45.32 +0.26 95 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 47.82 +0.26 98 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 50.32 +0.26 101 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 52.82 +0.26 103 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 58 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 57 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 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 9 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 5 0
30MAR27 14.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 4 0
30MAR27 14.50 P 0.00 0.00 0.00 0.07 +0.02 46 0 10 0
30MAR27 15.00 P 0.00 0.00 0.00 0.08 +0.02 45 0 7,098 0
30MAR27 15.50 P 0.00 0.00 0.00 0.11 +0.03 46 0 353 0
30MAR27 16.00 P 0.00 0.00 0.00 0.14 +0.03 46 0 652 0
30MAR27 16.50 P 0.26 0.26 0.26 0.17 +0.04 45 30 945 +30
30MAR27 17.00 P 0.00 0.00 0.00 0.21 +0.04 45 0 685 0
30MAR27 17.50 P 0.32 0.32 0.32 0.26 +0.05 45 30 322 +30
30MAR27 18.00 P 0.00 0.00 0.00 0.32 +0.06 45 0 4,704 0
30MAR27 18.50 P 0.00 0.00 0.00 0.38 +0.06 45 0 3,008 0
30MAR27 19.00 P 0.50 0.50 0.50 0.46 +0.08 45 100 843 0
30MAR27 19.50 P 0.53 0.53 0.53 0.54 +0.07 45 2 408 0
30MAR27 20.00 P 0.00 0.00 0.00 0.63 +0.08 45 0 4,569 0
30MAR27 21.00 P 0.81 0.81 0.81 0.84 +0.09 44 4 5,417 +4
30MAR27 22.00 P 1.05 1.05 1.05 1.07 +0.07 44 102 6,276 +102
30MAR27 23.00 P 1.32 1.32 1.32 1.34 +0.05 43 104 5,307 0
30MAR27 24.00 P 0.00 0.00 0.00 1.68 +0.06 43 0 2,958 0
30MAR27 25.00 P 1.90 1.97 1.90 2.06 +0.06 42 50 6,442 +30
30MAR27 26.00 P 0.00 0.00 0.00 2.50 +0.08 42 0 12,794 0
30MAR27 27.00 P 2.88 2.88 2.81 2.99 +0.08 42 80 13,758 +7
30MAR27 28.00 P 0.00 0.00 0.00 3.56 +0.12 42 0 7,055 0
30MAR27 29.00 P 0.00 0.00 0.00 4.16 +0.12 42 2,500 3,941 +2,370
30MAR27 30.00 P 0.00 0.00 0.00 4.82 +0.09 42 0 6,483 0
30MAR27 31.00 P 0.00 0.00 0.00 5.48 +0.10 42 0 1,887 0
30MAR27 32.00 P 6.00 6.00 6.00 6.22 -0.08 42 1 1,011 0
30MAR27 33.00 P 0.00 0.00 0.00 7.00 +0.07 42 0 5,561 0
30MAR27 34.00 P 0.00 0.00 0.00 7.79 +0.05 42 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 8.62 +0.07 43 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 9.46 +0.06 43 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 10.33 +0.06 43 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 11.21 +0.09 43 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 12.10 +0.09 43 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 13.01 +0.06 42 0 43 0
30MAR27 41.00 P 0.00 0.00 0.00 13.93 +0.08 42 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 14.89 +0.23 42 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 15.90 +0.19 44 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 16.89 +0.23 45 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 17.89 +0.37 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.89 +0.33 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.83 +0.27 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.83 +0.27 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.82 +0.26 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 22.82 -0.18 50 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 25.32 +0.26 54 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 27.83 +0.27 58 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.33 +0.27 61 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 32.82 +0.26 63 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 35.32 +0.26 65 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 37.82 +0.26 68 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.32 +0.26 71 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 42.82 +0.26 73 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 45.32 +0.26 76 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 47.82 +0.26 78 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 50.32 +0.26 80 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 14 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 105 0
29JUN27 11.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 61 0
29JUN27 12.50 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.10 +0.01 45 0 46 0
29JUN27 14.00 P 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.16 +0.02 45 0 285 0
29JUN27 15.00 P 0.00 0.00 0.00 0.20 +0.02 45 0 91 0
29JUN27 15.50 P 0.00 0.00 0.00 0.24 +0.02 45 0 104 0
29JUN27 16.00 P 0.00 0.00 0.00 0.30 +0.03 45 0 6,171 0
29JUN27 16.50 P 0.00 0.00 0.00 0.36 +0.03 45 0 46 0
29JUN27 17.00 P 0.00 0.00 0.00 0.42 +0.03 45 0 400 0
29JUN27 17.50 P 0.00 0.00 0.00 0.50 +0.04 44 0 681 0
29JUN27 18.00 P 0.00 0.00 0.00 0.58 +0.04 44 0 904 0
29JUN27 18.50 P 0.00 0.00 0.00 0.67 +0.05 44 0 350 0
29JUN27 19.00 P 0.81 0.81 0.81 0.78 +0.06 44 100 836 +100
29JUN27 19.50 P 0.00 0.00 0.00 0.89 +0.06 44 0 491 0
29JUN27 20.00 P 0.00 0.00 0.00 0.99 +0.05 44 0 545 0
29JUN27 21.00 P 0.00 0.00 0.00 1.24 +0.03 44 0 2,958 0
29JUN27 22.00 P 0.00 0.00 0.00 1.52 +0.02 43 0 1,503 0
29JUN27 23.00 P 0.00 0.00 0.00 1.83 +0.02 42 0 2,057 0
29JUN27 24.00 P 0.00 0.00 0.00 2.21 +0.05 42 0 2,319 0
29JUN27 25.00 P 0.00 0.00 0.00 2.63 +0.08 42 0 2,779 0
29JUN27 26.00 P 0.00 0.00 0.00 3.08 +0.05 42 0 4,683 0
29JUN27 27.00 P 0.00 0.00 0.00 3.59 +0.10 42 0 1,302 0
29JUN27 28.00 P 0.00 0.00 0.00 4.15 +0.09 42 0 8,567 0
29JUN27 29.00 P 0.00 0.00 0.00 4.76 +0.13 42 0 1,338 0
29JUN27 30.00 P 0.00 0.00 0.00 5.39 +0.10 42 0 4,366 0
29JUN27 31.00 P 0.00 0.00 0.00 6.04 +0.09 42 0 1,946 0
29JUN27 32.00 P 0.00 0.00 0.00 6.76 +0.09 42 0 511 0
29JUN27 33.00 P 0.00 0.00 0.00 7.51 +0.03 42 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 8.28 +0.03 42 0 31 0
29JUN27 35.00 P 0.00 0.00 0.00 9.07 +0.05 42 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 9.89 +0.06 42 0 312 0
29JUN27 37.00 P 0.00 0.00 0.00 10.72 +0.06 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.57 +0.06 43 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 12.43 +0.03 42 0 193 0
29JUN27 40.00 P 0.00 0.00 0.00 13.31 +0.04 43 0 3 0
29JUN27 41.00 P 0.00 0.00 0.00 14.20 +0.07 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.10 +0.08 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.01 +0.08 42 0 53 0
29JUN27 44.00 P 0.00 0.00 0.00 16.93 +0.06 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.89 +0.09 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 18.89 +0.16 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.85 +0.18 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.83 +0.18 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.82 +0.26 43 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 22.82 -0.18 44 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 25.32 +0.26 47 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 27.83 +0.27 51 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 30.33 +0.27 54 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 32.82 +0.26 55 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 35.32 +0.26 58 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 37.82 +0.26 60 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 40.32 +0.26 62 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 42.82 +0.26 64 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 45.32 +0.26 66 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 47.82 +0.26 68 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 50.32 +0.26 70 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29SEP27 9.25 P 0.00 0.00 0.00 0.02 +0.01 46 0 98 0
29SEP27 9.50 P 0.00 0.00 0.00 0.03 +0.02 47 0 93 0
29SEP27 9.75 P 0.00 0.00 0.00 0.04 +0.02 48 0 31 0
29SEP27 10.00 P 0.00 0.00 0.00 0.05 +0.02 48 0 31 0
29SEP27 10.50 P 0.00 0.00 0.00 0.07 +0.03 48 0 32 0
29SEP27 11.00 P 0.00 0.00 0.00 0.08 +0.03 47 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 0.10 +0.03 47 0 30 0
29SEP27 12.00 P 0.00 0.00 0.00 0.13 +0.04 47 0 31 0
29SEP27 12.50 P 0.00 0.00 0.00 0.16 +0.05 47 0 150 0
29SEP27 13.00 P 0.00 0.00 0.00 0.20 +0.06 47 0 10 0
29SEP27 13.50 P 0.00 0.00 0.00 0.24 +0.07 47 0 10 0
29SEP27 14.00 P 0.00 0.00 0.00 0.29 +0.07 47 0 1 0
29SEP27 14.50 P 0.00 0.00 0.00 0.35 +0.09 47 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 0.41 +0.10 47 0 113 0
29SEP27 15.50 P 0.00 0.00 0.00 0.47 +0.09 46 0 130 0
29SEP27 16.00 P 0.00 0.00 0.00 0.55 +0.11 46 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 0.63 +0.11 46 0 100 0
29SEP27 17.00 P 0.00 0.00 0.00 0.72 +0.12 46 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 0.80 +0.11 45 0 100 0
29SEP27 18.00 P 0.00 0.00 0.00 0.89 +0.10 45 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 1.01 +0.11 45 0 290 0
29SEP27 19.00 P 0.00 0.00 0.00 1.11 +0.10 45 0 116 0
29SEP27 19.50 P 0.00 0.00 0.00 1.23 +0.09 44 0 160 0
29SEP27 20.00 P 0.00 0.00 0.00 1.36 +0.08 44 0 166 0
29SEP27 21.00 P 1.52 1.52 1.52 1.64 +0.08 44 10 83 +10
29SEP27 22.00 P 0.00 0.00 0.00 1.97 +0.11 43 0 175 0
29SEP27 23.00 P 2.20 2.20 2.20 2.31 +0.11 43 30 91 +30
29SEP27 24.00 P 2.62 2.62 2.62 2.71 +0.13 43 101 625 +100
29SEP27 25.00 P 0.00 0.00 0.00 3.12 +0.13 42 0 640 0
29SEP27 26.00 P 3.49 3.49 3.49 3.59 +0.14 42 95 701 +95
29SEP27 27.00 P 0.00 0.00 0.00 4.10 +0.13 42 0 42 0
29SEP27 28.00 P 0.00 0.00 0.00 4.64 +0.12 41 0 1,022 0
29SEP27 29.00 P 5.04 5.23 5.04 5.23 +0.11 41 9 11 +8
29SEP27 30.00 P 0.00 0.00 0.00 5.90 +0.16 42 0 34 0
29SEP27 31.00 P 0.00 0.00 0.00 6.57 +0.19 42 0 3 0
29SEP27 32.00 P 0.00 0.00 0.00 7.22 +0.09 42 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 7.95 +0.05 42 0 116 0
29SEP27 34.00 P 0.00 0.00 0.00 8.70 +0.07 42 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 9.48 +0.11 42 0 0 0
29SEP27 36.00 P 10.08 10.20 10.08 10.36 +0.21 43 39 39 +39
29SEP27 37.00 P 11.00 11.00 11.00 11.08 +0.13 42 1 1 +1
29SEP27 38.00 P 0.00 0.00 0.00 11.91 +0.15 42 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.76 +0.15 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.63 +0.16 43 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 14.48 +0.13 42 0 60 0
29SEP27 42.00 P 0.00 0.00 0.00 15.35 +0.09 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.24 +0.06 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 17.14 +0.03 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 18.05 +0.05 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 18.96 +0.04 41 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 19.89 +0.05 40 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 20.83 +0.07 39 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 21.94 +0.20 44 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 22.90 -0.10 44 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 25.33 +0.27 44 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 27.83 +0.27 47 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 30.33 +0.27 49 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 32.82 +0.26 51 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 35.32 +0.26 53 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 37.82 +0.26 55 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 40.32 +0.26 57 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 42.82 +0.26 59 0 0 0
TOTAL PUT 18,770 588,570 +7,559
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$ 286.400
25SEP26 185.00 C 0.00 0.00 0.00 101.45 -11.61 146 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 98.95 -11.61 140 0 0 0
25SEP26 190.00 C 0.00 0.00 0.00 96.45 -11.61 134 0 0 0
25SEP26 192.50 C 0.00 0.00 0.00 93.95 -11.61 128 0 0 0
25SEP26 195.00 C 0.00 0.00 0.00 91.45 -11.61 121 0 0 0
25SEP26 197.50 C 0.00 0.00 0.00 88.95 -11.62 114 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 86.45 -11.62 103 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 83.95 -11.62 0 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 81.45 -11.62 0 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 78.95 -11.62 0 0 0 0
25SEP26 210.00 C 0.00 0.00 0.00 76.46 -11.61 112 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 73.96 -11.61 107 0 0 0
25SEP26 215.00 C 0.00 0.00 0.00 71.46 -11.62 102 0 0 0
25SEP26 217.50 C 0.00 0.00 0.00 68.97 -11.61 106 0 0 0
25SEP26 220.00 C 0.00 0.00 0.00 66.47 -11.62 102 0 0 0
25SEP26 222.50 C 0.00 0.00 0.00 63.98 -11.61 103 0 0 0
25SEP26 225.00 C 0.00 0.00 0.00 61.49 -11.61 102 0 115 0
25SEP26 227.50 C 0.00 0.00 0.00 59.01 -11.60 103 0 0 0
25SEP26 230.00 C 0.00 0.00 0.00 56.54 -11.59 104 0 0 0
25SEP26 232.50 C 0.00 0.00 0.00 54.07 -11.58 103 0 0 0
25SEP26 235.00 C 50.00 50.00 50.00 51.61 -11.57 103 20 396 -20
25SEP26 237.50 C 0.00 0.00 0.00 49.17 -11.55 103 0 100 0
25SEP26 240.00 C 0.00 0.00 0.00 46.75 -11.52 104 0 5,722 0
25SEP26 242.50 C 0.00 0.00 0.00 44.34 -11.49 103 0 200 0
25SEP26 245.00 C 0.00 0.00 0.00 41.96 -11.44 103 0 312 0
25SEP26 247.50 C 0.00 0.00 0.00 39.61 -11.38 103 0 282 0
25SEP26 250.00 C 0.00 0.00 0.00 37.29 -11.32 103 0 233 0
25SEP26 252.50 C 0.00 0.00 0.00 35.01 -11.24 103 0 1,252 0
25SEP26 255.00 C 0.00 0.00 0.00 32.78 -11.14 103 0 2,631 0
25SEP26 257.50 C 41.00 41.00 41.00 30.60 -11.02 103 1 200 0
25SEP26 260.00 C 0.00 0.00 0.00 28.48 -10.88 103 0 30 0
25SEP26 262.50 C 0.00 0.00 0.00 25.63 -11.51 90 0 393 0
25SEP26 265.00 C 0.00 0.00 0.00 23.69 -11.27 92 0 197 0
25SEP26 267.50 C 0.00 0.00 0.00 21.83 -11.01 94 0 718 0
25SEP26 270.00 C 18.80 18.80 18.80 20.05 -10.72 96 1 165 +1
25SEP26 272.50 C 0.00 0.00 0.00 18.34 -10.42 97 0 151 0
25SEP26 275.00 C 0.00 0.00 0.00 16.72 -10.09 98 0 38 0
25SEP26 277.50 C 0.00 0.00 0.00 15.19 -9.74 98 0 35 0
25SEP26 280.00 C 17.00 17.00 17.00 13.74 -9.39 99 1 385 -1
25SEP26 282.50 C 0.00 0.00 0.00 12.39 -9.00 100 0 935 0
25SEP26 285.00 C 24.00 26.22 10.00 11.12 -8.02 100 8,884 4,141 -6,536
25SEP26 287.50 C 0.00 0.00 0.00 9.95 -7.66 100 0 292 0
25SEP26 290.00 C 18.63 22.53 7.00 8.86 -7.29 101 5,810 2,482 -2,749
25SEP26 292.50 C 10.69 10.69 7.00 7.86 -6.91 101 639 363 +239
25SEP26 295.00 C 13.48 18.86 5.15 6.95 -6.53 101 732 307 -12
25SEP26 297.50 C 12.26 14.20 6.98 6.12 -6.14 101 27 64 -7
25SEP26 300.00 C 14.00 15.30 4.61 5.37 -5.74 102 374 525 +82
25SEP26 305.00 C 9.28 13.31 3.13 4.08 -4.98 102 15,345 19,881 +12,727
25SEP26 310.00 C 11.10 11.10 2.65 3.05 -4.25 102 779 634 +191
25SEP26 315.00 C 7.00 7.00 4.50 2.24 -3.57 102 96 116 -8
25SEP26 320.00 C 5.00 6.60 1.72 1.62 -2.96 102 711 372 +43
25SEP26 325.00 C 3.50 3.50 1.83 1.23 -2.49 104 162 127 +65
25SEP26 330.00 C 2.95 3.23 1.29 0.86 -2.05 104 561 502 +149
25SEP26 335.00 C 3.46 4.09 1.06 0.60 -1.61 104 156 135 +20
25SEP26 340.00 C 1.85 2.00 1.74 0.41 -1.25 104 220 372 -115
25SEP26 345.00 C 2.02 2.02 0.90 0.28 -0.96 104 183 145 +70
25SEP26 350.00 C 2.00 2.00 0.63 0.18 -0.73 103 1,257 619 +488
25SEP26 355.00 C 1.39 1.39 0.64 0.12 -0.54 104 134 116 +66
25SEP26 360.00 C 0.55 0.55 0.55 0.08 -0.40 104 15 75 +15
25SEP26 365.00 C 0.48 0.48 0.48 0.05 -0.29 104 45 90 +45
25SEP26 370.00 C 0.43 0.43 0.43 0.03 -0.21 103 30 39 +30
25SEP26 375.00 C 0.00 0.00 0.00 0.02 -0.15 104 0 31 0
25SEP26 380.00 C 0.00 0.00 0.00 0.01 -0.11 102 0 0 0
25SEP26 385.00 C 0.00 0.00 0.00 0.01 -0.07 106 0 0 0
25SEP26 390.00 C 0.32 0.32 0.32 0.01 -0.05 110 35 69 +35
25SEP26 395.00 C 0.28 0.28 0.28 0.01 -0.03 114 35 35 +35
25SEP26 400.00 C 0.00 0.00 0.00 0.01 -0.01 119 0 0 0
25SEP26 405.00 C 0.00 0.00 0.00 0.01 0.00 123 0 10 0
29SEP26 142.50 C 0.00 0.00 0.00 143.98 -11.61 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 141.48 -11.62 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 138.99 -11.61 143 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 136.49 -11.61 136 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 133.99 -11.61 127 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 131.49 -11.61 111 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 128.99 -11.61 0 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 126.49 -11.62 0 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 123.99 -11.62 0 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 121.50 -11.61 120 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 119.00 -11.61 114 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 116.50 -11.61 106 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 114.00 -11.61 89 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 111.50 -11.62 0 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 109.00 -11.62 0 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 106.50 -11.62 0 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 104.01 -11.61 99 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 101.51 -11.62 93 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 99.01 -11.62 86 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 96.51 -11.62 0 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 94.01 -11.63 0 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 91.52 -11.62 88 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 89.02 -11.63 84 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 86.53 -11.62 88 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 81.54 -11.64 86 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 76.56 -11.65 85 0 1 0
29SEP26 215.00 C 0.00 0.00 0.00 71.60 -11.66 85 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 66.67 -11.67 86 0 7 0
29SEP26 225.00 C 0.00 0.00 0.00 61.77 -11.68 86 0 5 0
29SEP26 230.00 C 0.00 0.00 0.00 56.93 -11.68 86 0 103 0
29SEP26 235.00 C 0.00 0.00 0.00 52.16 -11.67 86 0 170 0
29SEP26 240.00 C 0.00 0.00 0.00 47.50 -11.64 86 0 1,319 0
29SEP26 245.00 C 53.38 54.21 53.02 42.95 -11.59 86 90 3,700 0
29SEP26 250.00 C 60.00 60.00 47.00 38.57 -11.50 86 12 166 +9
29SEP26 255.00 C 0.00 0.00 0.00 34.37 -11.36 86 0 427 0
29SEP26 260.00 C 0.00 0.00 0.00 30.38 -11.18 86 0 1,041 0
29SEP26 265.00 C 35.85 35.85 34.14 26.64 -10.93 86 88 837 -88
29SEP26 270.00 C 0.00 0.00 0.00 22.46 -11.31 81 0 1,907 0
29SEP26 275.00 C 0.00 0.00 0.00 19.36 -10.83 82 2 275 -2
29SEP26 280.00 C 0.00 0.00 0.00 16.53 -10.31 83 0 1,116 0
29SEP26 285.00 C 21.27 21.27 21.09 13.99 -9.73 83 58 334 -58
29SEP26 290.00 C 20.00 20.00 10.90 11.74 -8.48 84 136 395 -62
29SEP26 295.00 C 20.95 20.95 17.29 9.76 -7.91 84 50 232 +15
29SEP26 300.00 C 16.00 16.50 6.48 8.04 -7.31 84 513 4,760 -128
29SEP26 310.00 C 12.00 12.00 5.10 5.31 -6.07 85 652 1,659 -152
29SEP26 320.00 C 9.03 9.03 3.60 3.44 -4.81 85 453 3,708 +15
29SEP26 330.00 C 8.56 8.56 2.10 2.10 -3.75 85 256 7,360 -75
29SEP26 340.00 C 5.22 5.22 1.64 1.32 -2.74 87 313 4,152 -31
29SEP26 350.00 C 3.25 3.25 1.10 0.76 -2.00 86 257 1,501 -77
29SEP26 360.00 C 3.50 3.50 1.16 0.43 -1.53 86 121 1,619 +74
29SEP26 370.00 C 2.49 2.49 0.75 0.24 -1.04 87 243 1,390 -90
29SEP26 380.00 C 2.06 2.06 0.60 0.13 -0.70 87 90 2,914 -27
29SEP26 390.00 C 0.00 0.00 0.00 0.06 -0.46 85 0 524 0
29SEP26 400.00 C 0.80 0.80 0.80 0.03 -0.30 85 50 4,259 +50
29SEP26 410.00 C 0.00 0.00 0.00 0.02 -0.18 88 0 246 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 -0.11 88 0 1,061 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 -0.06 92 0 860 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 -0.03 97 0 196 0
29SEP26 450.00 C 0.05 0.05 0.05 0.01 -0.01 102 250 1,380 -5
29SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 106 0 377 0
29SEP26 470.00 C 0.20 0.20 0.20 0.01 0.00 111 5 1,384 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 115 0 18 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 119 0 53 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1,145 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 131 0 18 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 139 0 240 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 159 0 95 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 163 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 169 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
02OCT26 247.50 C 0.00 0.00 0.00 42.25 - 87 0 0 -
02OCT26 250.00 C 52.00 52.00 52.00 40.21 - 87 15 15 -
02OCT26 252.50 C 0.00 0.00 0.00 38.21 -10.71 87 0 0 0
02OCT26 255.00 C 0.00 0.00 0.00 36.27 -10.58 87 0 0 0
02OCT26 257.50 C 0.00 0.00 0.00 34.38 -10.44 87 0 0 0
02OCT26 260.00 C 0.00 0.00 0.00 32.54 -10.29 87 0 0 0
02OCT26 262.50 C 0.00 0.00 0.00 30.75 -10.14 87 0 0 0
02OCT26 265.00 C 0.00 0.00 0.00 29.03 -9.96 87 0 0 0
02OCT26 267.50 C 0.00 0.00 0.00 27.36 -9.78 87 0 0 0
02OCT26 270.00 C 0.00 0.00 0.00 25.74 -9.60 87 0 0 0
02OCT26 272.50 C 0.00 0.00 0.00 24.19 -9.40 87 0 0 0
02OCT26 275.00 C 0.00 0.00 0.00 22.02 -9.87 83 0 0 0
02OCT26 277.50 C 0.00 0.00 0.00 20.64 -9.61 84 0 0 0
02OCT26 280.00 C 0.00 0.00 0.00 19.31 -9.34 84 0 0 0
02OCT26 282.50 C 0.00 0.00 0.00 18.04 -9.08 84 0 0 0
02OCT26 285.00 C 0.00 0.00 0.00 16.83 -8.03 84 0 0 0
02OCT26 287.50 C 0.00 0.00 0.00 15.68 -7.79 85 0 0 0
02OCT26 290.00 C 19.00 19.00 19.00 14.59 -7.55 85 2 2 +2
02OCT26 292.50 C 12.97 12.97 12.27 13.55 -7.31 85 15 15 +15
02OCT26 295.00 C 0.00 0.00 0.00 12.57 -7.06 85 0 0 0
02OCT26 297.50 C 18.60 18.60 10.50 11.65 -6.80 85 16 9 +5
02OCT26 300.00 C 18.00 20.63 9.50 10.77 -6.55 85 617 4,203 +593
02OCT26 305.00 C 7.96 7.96 7.96 9.18 -6.04 86 10 24 +10
02OCT26 310.00 C 0.00 0.00 0.00 7.78 -5.54 86 0 26 0
02OCT26 315.00 C 11.61 11.61 11.20 6.56 -5.05 86 52 75 0
02OCT26 320.00 C 12.00 12.00 5.90 5.50 -4.57 86 241 375 +201
02OCT26 325.00 C 8.25 8.25 4.96 4.59 -4.11 86 170 6,471 -45
02OCT26 330.00 C 9.20 9.20 7.00 3.81 -3.68 86 8 49 +8
02OCT26 335.00 C 0.00 0.00 0.00 3.20 -3.22 87 0 22 0
02OCT26 340.00 C 7.03 7.03 3.20 2.72 -2.76 88 150 145 +75
02OCT26 345.00 C 5.10 5.10 3.15 2.24 -2.42 88 42 16 0
02OCT26 350.00 C 2.60 2.60 2.60 1.83 -2.23 88 1 3 +1
02OCT26 355.00 C 0.00 0.00 0.00 1.48 -2.06 88 0 3 0
02OCT26 360.00 C 3.57 4.30 3.57 1.19 -1.79 88 23 23 +23
02OCT26 365.00 C 0.00 0.00 0.00 0.96 -1.54 88 0 34 0
02OCT26 370.00 C 0.00 0.00 0.00 0.77 -1.32 88 0 4 0
02OCT26 375.00 C 0.00 0.00 0.00 0.61 -1.13 88 0 0 0
02OCT26 380.00 C 0.00 0.00 0.00 0.49 -0.96 88 0 5 0
02OCT26 385.00 C 0.00 0.00 0.00 0.39 -0.81 88 0 0 0
02OCT26 390.00 C 0.00 0.00 0.00 0.30 -0.69 87 0 16 0
02OCT26 395.00 C 1.60 1.60 1.60 0.24 -0.57 88 50 50 +50
02OCT26 400.00 C 0.00 0.00 0.00 0.19 -0.48 88 0 0 0
02OCT26 405.00 C 1.50 1.50 1.50 0.15 -0.40 88 50 58 +50
29OCT26 142.50 C 0.00 0.00 0.00 144.44 -11.58 87 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 141.97 -11.57 87 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 139.51 -11.56 87 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 137.05 -11.55 87 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 134.60 -11.53 87 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 132.15 -11.52 87 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 129.71 -11.51 87 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 127.27 -11.50 87 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 124.85 -11.47 87 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 122.43 -11.45 87 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 120.02 -11.43 87 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 117.63 -11.40 87 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 115.24 -11.38 87 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 112.87 -11.34 87 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 110.51 -11.31 87 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 108.17 -11.27 87 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 105.84 -11.23 87 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 103.52 -11.19 87 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 99.01 -13.36 0 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 98.95 -11.09 87 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 94.03 -13.70 0 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 92.24 -13.19 56 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 92.23 -10.92 87 0 25 0
29OCT26 200.00 C 0.00 0.00 0.00 87.33 -13.56 55 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 83.14 -13.29 65 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 79.04 -13.01 70 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 77.36 -10.40 87 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 71.15 -9.91 75 0 1 0
29OCT26 225.00 C 0.00 0.00 0.00 67.37 -9.72 77 0 1 0
29OCT26 230.00 C 0.00 0.00 0.00 63.71 -9.52 78 0 30 0
29OCT26 235.00 C 0.00 0.00 0.00 60.17 -9.30 79 0 125 0
29OCT26 240.00 C 0.00 0.00 0.00 56.76 -9.07 80 0 233 0
29OCT26 245.00 C 63.00 63.00 63.00 55.12 -7.19 87 1 333 -1
29OCT26 250.00 C 0.00 0.00 0.00 51.86 -7.04 87 0 332 0
29OCT26 255.00 C 0.00 0.00 0.00 48.74 -6.88 87 0 5 0
29OCT26 260.00 C 0.00 0.00 0.00 44.38 -8.08 83 0 2,092 0
29OCT26 265.00 C 0.00 0.00 0.00 41.60 -7.82 83 0 1,836 0
29OCT26 270.00 C 0.00 0.00 0.00 38.96 -7.55 84 0 1,929 0
29OCT26 275.00 C 43.72 43.72 43.72 36.45 -7.27 84 10 3,139 0
29OCT26 280.00 C 0.00 0.00 0.00 34.06 -7.00 84 0 254 0
29OCT26 285.00 C 32.50 32.50 28.65 31.80 -6.72 84 6 561 -3
29OCT26 290.00 C 37.55 37.55 26.00 29.65 -6.45 85 34 798 -6
29OCT26 295.00 C 34.20 34.20 34.20 27.62 -6.19 85 2 1,768 -2
29OCT26 300.00 C 29.27 33.82 22.50 25.71 -5.91 85 476 4,213 +98
29OCT26 310.00 C 24.50 30.00 19.68 22.21 -5.39 85 305 4,144 +231
29OCT26 320.00 C 22.53 22.55 17.00 19.12 -4.88 85 14 1,487 -4
29OCT26 330.00 C 20.50 20.50 14.50 16.41 -4.40 86 360 994 +107
29OCT26 340.00 C 0.00 0.00 0.00 14.04 -3.94 86 0 1,550 0
29OCT26 350.00 C 15.50 17.03 11.42 11.98 -3.52 86 137 3,012 +67
29OCT26 360.00 C 13.80 13.80 13.80 10.20 -3.12 86 2 690 +2
29OCT26 370.00 C 8.77 8.77 8.77 8.66 -2.83 86 5 1,242 -5
29OCT26 380.00 C 13.57 13.57 12.00 7.62 -2.56 87 35 1,070 -25
29OCT26 390.00 C 9.29 10.00 8.15 6.58 -2.28 88 103 426 0
29OCT26 400.00 C 8.45 8.45 8.45 5.55 -2.00 88 1 1,933 +1
29OCT26 410.00 C 7.99 8.13 7.99 4.68 -1.74 88 100 5,252 0
29OCT26 420.00 C 0.00 0.00 0.00 3.94 -1.51 88 0 1,231 0
29OCT26 430.00 C 4.62 4.62 4.62 3.31 -1.31 88 4 1,410 +4
29OCT26 440.00 C 0.00 0.00 0.00 2.77 -1.14 88 0 518 0
29OCT26 450.00 C 0.00 0.00 0.00 2.32 -0.99 88 0 1,333 0
29OCT26 460.00 C 5.00 5.13 4.20 1.94 -0.85 88 110 270 +51
29OCT26 470.00 C 0.00 0.00 0.00 1.63 -0.73 88 0 56 0
29OCT26 480.00 C 0.00 0.00 0.00 1.36 -0.63 88 0 384 0
29OCT26 490.00 C 0.00 0.00 0.00 1.13 -0.54 87 0 3,710 0
29OCT26 500.00 C 0.00 0.00 0.00 0.95 -0.46 88 0 504 0
29OCT26 510.00 C 0.00 0.00 0.00 0.77 -0.41 87 0 75 0
29OCT26 520.00 C 0.00 0.00 0.00 0.64 -0.35 87 0 125 0
29OCT26 530.00 C 0.00 0.00 0.00 0.53 -0.31 87 0 150 0
29OCT26 540.00 C 0.00 0.00 0.00 0.44 -0.24 87 0 285 0
29OCT26 550.00 C 0.00 0.00 0.00 0.37 -0.20 87 0 145 0
29OCT26 560.00 C 0.00 0.00 0.00 0.31 -0.17 87 0 15 0
29OCT26 570.00 C 0.00 0.00 0.00 0.26 -0.14 87 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.21 -0.13 87 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.18 -0.10 87 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.15 -0.09 87 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.12 -0.08 87 0 6 0
29OCT26 620.00 C 0.00 0.00 0.00 0.10 -0.07 87 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.08 -0.06 87 0 15 0
29OCT26 640.00 C 0.00 0.00 0.00 0.07 -0.05 87 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 0.06 -0.04 87 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.05 -0.03 87 0 143 0
27NOV26 142.50 C 0.00 0.00 0.00 145.43 -11.52 85 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 143.05 -11.51 85 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 140.68 -11.50 85 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 138.32 -11.49 85 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 135.98 -11.47 85 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 133.65 -11.45 85 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 131.33 -11.43 85 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 129.03 -11.41 85 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 126.74 -11.39 85 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 124.47 -11.36 85 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 122.22 -11.33 85 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 119.98 -11.30 85 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 117.76 -11.28 85 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 115.56 -11.24 85 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 113.38 -11.21 85 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 108.17 -14.22 60 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 105.84 -14.37 61 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 103.75 -14.30 63 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 101.72 -14.19 66 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 99.70 -14.09 68 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 97.71 -13.98 69 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 95.74 -13.87 71 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 93.80 -13.75 72 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 91.88 -13.64 73 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 88.10 -10.37 74 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 84.42 -10.25 76 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 80.85 -10.12 77 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 77.37 -9.99 78 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 73.99 -9.86 79 0 30 0
27NOV26 230.00 C 0.00 0.00 0.00 70.72 -9.71 79 0 47 0
27NOV26 235.00 C 0.00 0.00 0.00 67.56 -9.55 80 0 80 0
27NOV26 240.00 C 0.00 0.00 0.00 64.50 -9.39 80 0 165 0
27NOV26 245.00 C 0.00 0.00 0.00 61.54 -9.22 81 0 75 0
27NOV26 250.00 C 0.00 0.00 0.00 58.69 -9.05 81 0 145 0
27NOV26 255.00 C 0.00 0.00 0.00 55.94 -8.87 81 0 45 0
27NOV26 260.00 C 0.00 0.00 0.00 53.29 -8.69 82 0 129 0
27NOV26 265.00 C 0.00 0.00 0.00 50.74 -8.51 82 0 110 0
27NOV26 270.00 C 47.34 47.34 47.34 48.29 -8.33 82 15 389 +15
27NOV26 275.00 C 0.00 0.00 0.00 45.94 -8.14 82 0 81 0
27NOV26 280.00 C 46.00 46.00 46.00 43.68 -7.95 83 1 60 -1
27NOV26 285.00 C 39.35 39.35 35.80 41.52 -7.75 83 92 243 +12
27NOV26 290.00 C 0.00 0.00 0.00 39.45 -7.56 83 0 113 0
27NOV26 295.00 C 0.00 0.00 0.00 37.47 -7.36 83 0 147 0
27NOV26 300.00 C 0.00 0.00 0.00 35.58 -7.16 83 0 283 0
27NOV26 310.00 C 37.00 37.00 33.89 32.03 -6.78 83 56 377 +36
27NOV26 320.00 C 34.20 34.20 34.20 28.81 -6.39 84 3 874 -2
27NOV26 330.00 C 31.90 31.90 31.90 25.88 -6.01 84 1 1,211 0
27NOV26 340.00 C 0.00 0.00 0.00 23.22 -5.64 84 0 666 0
27NOV26 350.00 C 24.24 24.24 18.20 20.82 -5.28 84 190 427 0
27NOV26 360.00 C 0.00 0.00 0.00 18.64 -4.94 84 0 98 0
27NOV26 370.00 C 19.50 19.52 19.50 16.69 -4.60 84 7 137 -7
27NOV26 380.00 C 0.00 0.00 0.00 14.92 -4.88 84 0 691 0
27NOV26 390.00 C 0.00 0.00 0.00 13.75 -4.10 85 0 209 0
27NOV26 400.00 C 15.61 15.61 15.61 12.28 -3.33 85 2 329 +2
27NOV26 410.00 C 0.00 0.00 0.00 10.97 -3.09 85 0 61 0
27NOV26 420.00 C 0.00 0.00 0.00 9.79 -2.87 85 0 342 0
27NOV26 430.00 C 0.00 0.00 0.00 8.73 -2.66 85 0 80 0
27NOV26 440.00 C 0.00 0.00 0.00 7.79 -2.46 85 0 62 0
27NOV26 450.00 C 0.00 0.00 0.00 6.95 -2.41 85 0 172 0
27NOV26 460.00 C 0.00 0.00 0.00 6.19 -2.36 85 0 78 0
27NOV26 470.00 C 0.00 0.00 0.00 5.52 -2.40 85 0 45 0
27NOV26 480.00 C 0.00 0.00 0.00 5.07 -2.05 86 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 4.38 -2.02 85 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 4.02 -1.56 86 0 128 0
27NOV26 510.00 C 0.00 0.00 0.00 3.59 -1.58 86 0 15 0
27NOV26 520.00 C 0.00 0.00 0.00 3.20 -1.45 86 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 2.76 -1.42 85 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 2.54 -1.10 86 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 2.26 -1.11 86 0 1 0
27NOV26 560.00 C 0.00 0.00 0.00 2.02 -1.01 86 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 1.80 -0.93 86 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 1.60 -0.85 86 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 1.43 -0.78 86 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 1.27 -0.71 86 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 1.14 -0.64 86 0 15 0
27NOV26 620.00 C 0.00 0.00 0.00 1.01 -0.60 86 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 0.91 -0.53 86 0 0 0
27NOV26 640.00 C 2.44 2.44 2.44 0.81 -0.49 86 15 0 -15
27NOV26 650.00 C 0.00 0.00 0.00 0.72 -0.45 86 0 15 0
27NOV26 660.00 C 0.00 0.00 0.00 0.64 -0.38 86 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 147.05 -11.35 84 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 144.78 -11.33 84 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 142.53 -11.31 84 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 140.29 -11.28 84 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 138.07 -11.25 84 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 135.87 -11.22 84 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 133.69 -11.18 84 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 131.52 -11.15 84 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 129.38 -11.11 84 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 127.25 -11.08 84 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 125.14 -11.04 84 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 123.05 -11.00 84 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 120.98 -10.96 84 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 118.94 -10.91 84 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 113.40 -14.38 67 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 111.46 -14.26 69 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 109.54 -14.15 70 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 107.63 -14.05 71 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 105.75 -13.94 72 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 103.90 -13.82 72 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 102.06 -13.71 73 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 100.24 -10.18 74 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 98.45 -10.12 74 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 96.68 -10.07 75 0 2 0
30DEC26 205.00 C 0.00 0.00 0.00 93.21 -9.94 76 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 89.83 -9.82 76 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 86.54 -9.69 77 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 83.34 -9.55 78 0 569 0
30DEC26 225.00 C 0.00 0.00 0.00 80.24 -9.41 78 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 77.22 -9.27 79 0 90 0
30DEC26 235.00 C 0.00 0.00 0.00 74.30 -9.12 79 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 71.47 -8.96 79 0 3,114 0
30DEC26 245.00 C 0.00 0.00 0.00 68.72 -8.82 80 0 651 0
30DEC26 250.00 C 0.00 0.00 0.00 66.06 -8.66 80 0 570 0
30DEC26 255.00 C 0.00 0.00 0.00 63.49 -8.51 80 0 1,079 0
30DEC26 260.00 C 58.90 58.90 58.90 61.01 -8.34 80 4 1,066 0
30DEC26 265.00 C 54.46 54.46 54.46 58.61 -8.18 81 15 2,543 +15
30DEC26 270.00 C 0.00 0.00 0.00 56.29 -8.02 81 0 1,204 0
30DEC26 275.00 C 0.00 0.00 0.00 54.06 -7.85 81 0 746 0
30DEC26 280.00 C 0.00 0.00 0.00 51.90 -7.69 81 0 627 0
30DEC26 285.00 C 53.50 53.50 53.50 49.82 -7.53 81 78 426 0
30DEC26 290.00 C 47.35 47.35 44.00 47.81 -7.37 81 36 997 0
30DEC26 295.00 C 40.50 40.50 40.20 45.88 -7.20 81 40 114 +40
30DEC26 300.00 C 46.01 46.01 40.00 44.02 -7.04 82 27 148 +15
30DEC26 310.00 C 0.00 0.00 0.00 40.50 -6.72 82 0 715 0
30DEC26 320.00 C 34.00 34.00 34.00 37.25 -6.40 82 50 1,543 0
30DEC26 330.00 C 36.50 36.50 29.00 34.24 -6.09 82 8 811 0
30DEC26 340.00 C 33.73 33.73 33.73 31.47 -5.77 82 15 1,320 0
30DEC26 350.00 C 0.00 0.00 0.00 28.91 -5.48 82 0 1,508 0
30DEC26 360.00 C 0.00 0.00 0.00 26.55 -5.19 82 0 480 0
30DEC26 370.00 C 0.00 0.00 0.00 24.37 -4.92 83 0 403 0
30DEC26 380.00 C 0.00 0.00 0.00 22.38 -4.64 83 0 1,096 0
30DEC26 390.00 C 21.33 21.33 21.21 20.54 -4.39 83 9 211 0
30DEC26 400.00 C 0.00 0.00 0.00 18.85 -4.14 83 0 418 0
30DEC26 410.00 C 0.00 0.00 0.00 17.30 -3.90 83 0 169 0
30DEC26 420.00 C 0.00 0.00 0.00 15.87 -3.68 83 0 220 0
30DEC26 430.00 C 0.00 0.00 0.00 14.57 -3.46 83 0 98 0
30DEC26 440.00 C 0.00 0.00 0.00 13.37 -3.26 83 0 15 0
30DEC26 450.00 C 0.00 0.00 0.00 12.27 -3.06 83 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 11.61 -2.53 84 0 87 0
30DEC26 470.00 C 0.00 0.00 0.00 10.42 -2.62 83 0 183 0
30DEC26 480.00 C 0.00 0.00 0.00 9.75 -2.28 84 0 1,350 0
30DEC26 490.00 C 0.00 0.00 0.00 9.13 -1.96 84 0 0 0
30DEC26 500.00 C 10.50 10.50 10.50 8.49 -2.01 85 5 82 0
30DEC26 510.00 C 0.00 0.00 0.00 7.80 -2.00 85 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 7.16 -2.09 84 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 6.58 -1.96 84 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 6.05 -1.83 84 0 0 0
30DEC26 550.00 C 8.50 8.50 8.50 5.56 -1.71 84 4 4 +4
30DEC26 560.00 C 8.00 8.00 8.00 5.11 -1.61 84 10 10 +10
30DEC26 570.00 C 0.00 0.00 0.00 4.70 -1.50 84 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 4.32 -1.41 84 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 3.97 -1.32 84 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 3.66 -1.23 84 0 1 0
30DEC26 610.00 C 0.00 0.00 0.00 3.36 -1.16 84 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 3.10 -1.08 84 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 2.85 -1.02 84 0 30 0
30DEC26 640.00 C 0.00 0.00 0.00 2.63 -0.95 84 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 2.42 -0.89 84 0 75 0
30DEC26 660.00 C 4.50 4.50 4.50 2.23 -0.83 84 3 1,410 0
30MAR27 142.50 C 0.00 0.00 0.00 152.84 -10.62 83 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 150.85 -10.57 83 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 148.87 -10.53 83 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 146.92 -10.47 83 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 144.99 -10.41 83 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 143.08 -10.35 83 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 141.19 -10.29 83 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 139.32 -10.23 83 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 137.47 -10.16 83 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 135.64 -10.10 83 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 133.82 -10.05 83 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 132.03 -9.98 83 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 130.26 -9.92 83 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 128.51 -9.85 83 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 126.78 -9.78 83 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 125.07 -9.72 83 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 123.38 -9.65 83 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 121.71 -9.58 83 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 120.06 -9.51 83 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 118.43 -9.44 83 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 116.82 -9.37 83 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 115.23 -9.30 83 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 113.66 -9.23 83 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 112.10 -9.16 83 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 109.06 -9.01 83 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 106.09 -8.87 83 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 103.19 -8.73 83 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 100.37 -8.59 83 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 97.63 -5.25 83 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 92.10 -8.41 79 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 89.83 -10.67 79 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 89.82 -8.00 83 0 178 0
30MAR27 245.00 C 0.00 0.00 0.00 87.35 -7.86 83 0 337 0
30MAR27 250.00 C 0.00 0.00 0.00 82.40 -10.27 79 0 558 0
30MAR27 255.00 C 0.00 0.00 0.00 80.14 -10.05 80 0 944 0
30MAR27 260.00 C 0.00 0.00 0.00 77.94 -9.84 80 0 1,040 0
30MAR27 265.00 C 0.00 0.00 0.00 75.79 -9.64 80 0 1,762 0
30MAR27 270.00 C 0.00 0.00 0.00 73.71 -6.94 80 0 141 0
30MAR27 275.00 C 0.00 0.00 0.00 71.69 -6.80 80 0 103 0
30MAR27 280.00 C 70.00 70.00 70.00 69.72 -6.67 80 2 209 +2
30MAR27 285.00 C 0.00 0.00 0.00 67.81 -6.53 80 0 84 0
30MAR27 290.00 C 0.00 0.00 0.00 65.95 -6.40 80 0 1,028 0
30MAR27 295.00 C 0.00 0.00 0.00 64.14 -6.28 81 0 1,003 0
30MAR27 300.00 C 0.00 0.00 0.00 62.38 -6.15 81 0 591 0
30MAR27 310.00 C 0.00 0.00 0.00 59.02 -5.90 81 0 1,750 0
30MAR27 320.00 C 0.00 0.00 0.00 55.84 -5.66 81 0 6,088 0
30MAR27 330.00 C 43.96 43.96 43.96 52.84 -5.43 81 3 3,803 0
30MAR27 340.00 C 0.00 0.00 0.00 50.01 -5.20 81 0 1,746 0
30MAR27 350.00 C 40.30 40.30 39.50 47.34 -4.98 81 10 1,487 +10
30MAR27 360.00 C 0.00 0.00 0.00 44.83 -4.76 81 0 813 0
30MAR27 370.00 C 0.00 0.00 0.00 42.45 -4.56 81 0 693 0
30MAR27 380.00 C 0.00 0.00 0.00 40.21 -4.36 81 0 4,595 0
30MAR27 390.00 C 0.00 0.00 0.00 38.09 -4.18 82 0 1,545 0
30MAR27 400.00 C 0.00 0.00 0.00 36.09 -4.00 82 0 65 0
30MAR27 410.00 C 0.00 0.00 0.00 34.21 -3.82 82 0 125 0
30MAR27 420.00 C 0.00 0.00 0.00 32.43 -3.65 82 0 61 0
30MAR27 430.00 C 0.00 0.00 0.00 30.75 -3.49 82 0 442 0
30MAR27 440.00 C 0.00 0.00 0.00 29.16 -3.34 82 0 42 0
30MAR27 450.00 C 0.00 0.00 0.00 27.66 -3.20 82 0 220 0
30MAR27 460.00 C 0.00 0.00 0.00 26.25 -3.05 82 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 24.91 -2.92 82 0 38 0
30MAR27 480.00 C 0.00 0.00 0.00 23.65 -2.79 82 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 22.46 -2.66 82 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 21.33 -2.55 82 0 60 0
30MAR27 510.00 C 0.00 0.00 0.00 20.27 -2.43 82 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 19.26 -2.33 82 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 18.31 -2.22 82 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 17.41 -2.12 82 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 16.55 -2.03 82 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 15.75 -1.94 82 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 14.98 -1.86 82 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 14.26 -1.77 82 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 13.57 -1.70 82 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 12.92 -1.63 82 0 25 0
30MAR27 610.00 C 0.00 0.00 0.00 12.31 -1.55 82 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 11.73 -1.48 82 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 11.17 -1.42 82 0 45 0
30MAR27 640.00 C 0.00 0.00 0.00 10.65 -1.36 82 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 10.15 -1.30 82 0 3 0
30MAR27 660.00 C 0.00 0.00 0.00 9.68 -1.37 82 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 159.14 -10.25 83 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 157.36 -10.20 83 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 155.60 -10.14 83 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 153.86 -10.08 83 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 152.14 -10.02 83 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 150.44 -9.96 83 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 148.75 -9.91 83 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 147.09 -9.84 83 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 145.44 -9.78 83 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 143.81 -9.73 83 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 142.20 -9.66 83 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 140.61 -9.60 83 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 139.04 -9.54 83 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 137.48 -9.48 83 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 135.95 -9.41 83 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 134.43 -9.35 83 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 132.93 -9.29 83 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 131.44 -9.23 83 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 129.98 -9.16 83 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 128.53 -9.10 83 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 127.09 -9.05 83 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 125.68 -8.98 83 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 124.28 -8.92 83 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 122.90 -8.85 83 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 120.18 -8.73 83 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 117.53 -8.61 83 0 30 0
29JUN27 215.00 C 0.00 0.00 0.00 114.95 -8.47 83 0 30 0
29JUN27 220.00 C 0.00 0.00 0.00 112.42 -8.35 83 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 109.96 -8.23 83 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 107.55 -8.11 83 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 105.21 -7.98 83 0 15 0
29JUN27 240.00 C 0.00 0.00 0.00 102.91 -7.86 83 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 100.68 -7.74 83 0 78 0
29JUN27 250.00 C 0.00 0.00 0.00 98.50 -7.61 83 0 3 0
29JUN27 255.00 C 0.00 0.00 0.00 96.37 -7.50 83 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 94.29 -7.38 83 0 60 0
29JUN27 265.00 C 0.00 0.00 0.00 92.26 -7.27 83 0 120 0
29JUN27 270.00 C 0.00 0.00 0.00 90.29 -7.14 83 0 55 0
29JUN27 275.00 C 0.00 0.00 0.00 88.36 -7.03 83 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 86.47 -6.92 83 0 80 0
29JUN27 285.00 C 0.00 0.00 0.00 84.63 -6.81 83 0 15 0
29JUN27 290.00 C 0.00 0.00 0.00 82.84 -6.69 83 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 81.09 -6.58 83 0 110 0
29JUN27 300.00 C 0.00 0.00 0.00 79.38 -6.48 83 0 845 0
29JUN27 310.00 C 0.00 0.00 0.00 76.08 -6.27 83 0 713 0
29JUN27 320.00 C 0.00 0.00 0.00 72.95 -6.05 83 0 2,235 0
29JUN27 330.00 C 0.00 0.00 0.00 69.95 -5.86 83 0 16,176 0
29JUN27 340.00 C 0.00 0.00 0.00 67.10 -5.67 83 0 235 0
29JUN27 350.00 C 0.00 0.00 0.00 64.39 -5.47 83 0 639 0
29JUN27 360.00 C 0.00 0.00 0.00 61.79 -5.30 83 0 3,285 0
29JUN27 370.00 C 0.00 0.00 0.00 59.32 -5.12 83 0 2,337 0
29JUN27 380.00 C 0.00 0.00 0.00 56.97 -4.94 83 0 2,400 0
29JUN27 390.00 C 0.00 0.00 0.00 54.72 -4.78 83 0 2,548 0
29JUN27 400.00 C 0.00 0.00 0.00 52.57 -4.62 83 0 392 0
29JUN27 410.00 C 0.00 0.00 0.00 50.52 -4.47 83 0 195 0
29JUN27 420.00 C 0.00 0.00 0.00 48.57 -4.31 83 0 43 0
29JUN27 430.00 C 0.00 0.00 0.00 46.70 -4.17 83 0 37 0
29JUN27 440.00 C 0.00 0.00 0.00 44.92 -4.02 83 0 54 0
29JUN27 450.00 C 0.00 0.00 0.00 43.21 -3.89 83 0 40 0
29JUN27 460.00 C 0.00 0.00 0.00 41.58 -3.76 83 0 7 0
29JUN27 470.00 C 0.00 0.00 0.00 40.02 -3.64 83 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 38.53 -3.52 83 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 37.11 -3.39 83 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 35.74 -3.29 83 0 5 0
29JUN27 510.00 C 0.00 0.00 0.00 34.44 -3.17 83 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 33.19 -3.07 83 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 31.99 -2.97 83 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 30.84 -2.87 83 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 29.75 -2.77 83 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 28.69 -2.69 83 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 27.68 -2.60 83 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 26.71 -2.52 83 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 25.79 -2.43 83 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 24.90 -2.35 83 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 24.04 -2.28 83 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 23.22 -2.20 83 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 22.43 -2.13 83 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 21.68 -2.06 83 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 20.95 -2.00 83 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 20.25 -1.93 83 0 60 0
29SEP27 142.50 C 0.00 0.00 0.00 165.25 -9.99 83 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 163.63 -9.94 83 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 162.03 -9.89 83 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 160.45 -9.83 83 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 158.89 -9.77 83 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 157.34 -9.72 83 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 155.81 -9.66 83 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 154.30 -9.60 83 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 152.81 -9.54 83 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 151.33 -9.49 83 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 149.87 -9.43 83 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 148.42 -9.38 83 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 147.00 -9.31 83 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 145.58 -9.26 83 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 144.19 -9.20 83 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 142.81 -9.14 83 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 141.44 -9.09 83 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 140.10 -9.03 83 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 138.76 -8.98 83 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 137.45 -8.91 83 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 136.14 -8.86 83 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 134.85 -8.81 83 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 133.58 -8.75 83 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 132.32 -8.69 83 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 129.85 -8.57 83 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 127.43 -8.46 83 0 15 0
29SEP27 215.00 C 0.00 0.00 0.00 125.06 -8.36 83 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 122.75 -8.24 83 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 120.49 -8.13 83 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 118.29 -8.02 83 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 116.13 -7.91 83 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 114.02 -7.80 83 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 111.95 -7.70 83 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 109.94 -7.59 83 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 107.96 -7.49 83 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 106.03 -7.39 83 0 50 0
29SEP27 265.00 C 0.00 0.00 0.00 104.15 -7.28 83 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 102.30 -7.18 83 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 100.50 -7.08 83 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 98.73 -6.98 83 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 97.01 -6.88 83 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 95.32 -6.78 83 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 93.66 -6.69 83 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 92.05 -6.59 83 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 88.91 -6.42 83 0 82 0
29SEP27 320.00 C 0.00 0.00 0.00 85.92 -6.23 83 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 83.04 -6.06 83 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 80.29 -5.88 83 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 77.65 -5.72 83 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 75.11 -5.56 83 0 1 0
29SEP27 370.00 C 0.00 0.00 0.00 72.68 -5.41 83 0 2 0
29SEP27 380.00 C 0.00 0.00 0.00 70.35 -5.25 83 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 68.11 -5.11 83 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 65.96 -4.97 83 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 63.90 -4.82 83 0 187 0
29SEP27 420.00 C 0.00 0.00 0.00 61.91 -4.69 83 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 60.00 -4.56 83 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 58.17 -4.43 83 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 56.40 -4.31 83 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 54.71 -4.19 83 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 53.07 -4.08 83 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 51.50 -3.96 83 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 49.98 -3.86 83 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 48.52 -3.75 83 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 47.11 -3.65 83 0 15 0
29SEP27 520.00 C 0.00 0.00 0.00 45.76 -3.55 83 0 30 0
29SEP27 530.00 C 0.00 0.00 0.00 44.45 -3.46 83 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 43.19 -3.36 83 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 41.97 -3.28 83 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 40.80 -3.18 83 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 39.67 -3.10 83 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 38.57 -3.02 83 0 1 0
29SEP27 590.00 C 0.00 0.00 0.00 37.52 -2.94 83 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 36.50 -2.86 83 0 1 0
29SEP27 610.00 C 0.00 0.00 0.00 35.51 -2.79 83 0 15 0
29SEP27 620.00 C 0.00 0.00 0.00 34.56 -2.71 83 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 33.64 -2.64 83 0 15 0
29SEP27 640.00 C 0.00 0.00 0.00 32.74 -2.58 83 0 15 0
29SEP27 650.00 C 0.00 0.00 0.00 31.88 -2.51 83 0 30 0
29SEP27 660.00 C 0.00 0.00 0.00 31.05 -2.45 83 0 15 0
TOTAL CALL 43,760 260,223 +5,860
25SEP26 185.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 0.01 0.00 145 0 60 0
25SEP26 195.00 P 0.00 0.00 0.00 0.01 0.00 141 0 15 0
25SEP26 197.50 P 0.00 0.00 0.00 0.01 0.00 136 0 90 0
25SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 132 0 15 0
25SEP26 202.50 P 0.00 0.00 0.00 0.01 0.00 127 0 105 0
25SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 123 0 60 0
25SEP26 207.50 P 0.00 0.00 0.00 0.01 0.00 119 0 15 0
25SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 115 0 139 0
25SEP26 212.50 P 0.00 0.00 0.00 0.01 0.00 111 0 15 0
25SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
25SEP26 217.50 P 0.00 0.00 0.00 0.01 0.00 103 0 175 0
25SEP26 220.00 P 0.00 0.00 0.00 0.02 +0.01 105 0 103 0
25SEP26 222.50 P 0.00 0.00 0.00 0.03 +0.01 105 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 0.04 +0.01 104 0 58 0
25SEP26 227.50 P 0.00 0.00 0.00 0.06 +0.02 105 0 54 0
25SEP26 230.00 P 0.40 0.40 0.40 0.08 +0.02 104 50 187 +50
25SEP26 232.50 P 0.00 0.00 0.00 0.11 +0.03 104 0 178 0
25SEP26 235.00 P 0.00 0.00 0.00 0.16 +0.05 104 0 180 0
25SEP26 237.50 P 0.00 0.00 0.00 0.21 +0.07 104 0 194 0
25SEP26 240.00 P 0.79 0.79 0.79 0.29 +0.11 104 10 1,152 0
25SEP26 242.50 P 0.00 0.00 0.00 0.39 +0.14 104 0 971 0
25SEP26 245.00 P 0.00 0.00 0.00 0.51 +0.19 104 0 284 0
25SEP26 247.50 P 1.29 1.29 1.29 0.66 +0.24 104 15 302 0
25SEP26 250.00 P 1.47 1.47 1.46 0.85 +0.31 104 25 296 +10
25SEP26 252.50 P 1.67 1.67 1.65 1.09 +0.42 104 30 60 -30
25SEP26 255.00 P 1.77 2.00 1.12 1.35 +0.49 104 185 993 +38
25SEP26 257.50 P 1.98 2.01 1.20 1.69 +0.64 104 90 372 -90
25SEP26 260.00 P 2.00 2.97 1.34 2.07 +0.76 104 119 266 +1
25SEP26 262.50 P 2.58 2.73 1.31 2.54 +0.95 104 130 220 -71
25SEP26 265.00 P 2.89 3.70 1.82 3.04 +1.10 105 84 276 -62
25SEP26 267.50 P 2.61 4.40 1.93 3.66 +1.34 105 220 363 +188
25SEP26 270.00 P 2.77 5.76 2.24 4.32 +1.55 105 248 144 +92
25SEP26 272.50 P 2.62 2.88 2.62 5.11 +1.84 105 83 153 +82
25SEP26 275.00 P 3.66 7.00 3.49 5.95 +2.12 105 34 42 +2
25SEP26 277.50 P 3.74 3.74 3.74 6.91 +2.42 105 19 141 0
25SEP26 280.00 P 4.93 8.00 4.65 7.94 +2.78 106 91 781 +70
25SEP26 282.50 P 4.54 10.10 4.54 9.08 +3.08 106 126 158 -29
25SEP26 285.00 P 5.20 11.70 4.50 10.32 +3.48 106 294 2,483 +97
25SEP26 287.50 P 6.21 10.00 6.21 11.64 +3.84 107 49 861 +49
25SEP26 290.00 P 8.84 14.00 7.00 13.07 +4.23 107 236 1,146 +44
25SEP26 292.50 P 9.00 14.34 9.00 14.56 +4.64 107 750 754 +65
25SEP26 295.00 P 11.15 17.04 7.58 16.19 +5.04 108 697 542 +371
25SEP26 297.50 P 12.00 12.00 10.70 17.84 +5.45 109 72 82 +16
25SEP26 300.00 P 11.00 14.00 11.00 19.66 +5.87 109 20 274 +5
25SEP26 305.00 P 13.83 16.60 12.50 23.43 +6.70 111 87 75 -10
25SEP26 310.00 P 16.30 22.10 14.50 27.48 +7.47 114 50 116 +23
25SEP26 315.00 P 22.24 29.08 20.00 31.76 +8.15 116 155 151 +70
25SEP26 320.00 P 23.78 23.78 23.08 35.20 +8.56 103 30 51 +30
25SEP26 325.00 P 0.00 0.00 0.00 39.73 +9.15 103 0 45 0
25SEP26 330.00 P 45.00 45.00 45.00 44.38 +9.66 103 1 20 0
25SEP26 335.00 P 0.00 0.00 0.00 49.12 +10.05 103 0 0 0
25SEP26 340.00 P 0.00 0.00 0.00 54.21 +10.68 114 0 1 0
25SEP26 345.00 P 0.00 0.00 0.00 60.58 +12.48 157 0 0 0
25SEP26 350.00 P 0.00 0.00 0.00 65.64 +11.25 167 0 0 0
25SEP26 355.00 P 0.00 0.00 0.00 70.69 +11.40 177 0 0 0
25SEP26 360.00 P 0.00 0.00 0.00 75.03 +10.78 169 0 0 0
25SEP26 365.00 P 0.00 0.00 0.00 79.96 +10.68 175 0 0 0
25SEP26 370.00 P 0.00 0.00 0.00 84.90 +10.57 181 0 0 0
25SEP26 375.00 P 0.00 0.00 0.00 89.84 +10.43 187 0 0 0
25SEP26 380.00 P 0.00 0.00 0.00 94.57 +10.05 184 0 0 0
25SEP26 385.00 P 0.00 0.00 0.00 100.41 +10.77 216 0 0 0
25SEP26 390.00 P 0.00 0.00 0.00 105.05 +10.28 214 0 0 0
25SEP26 395.00 P 0.00 0.00 0.00 108.60 +8.69 0 0 0 0
25SEP26 400.00 P 0.00 0.00 0.00 113.60 +8.54 0 0 0 0
25SEP26 405.00 P 0.00 0.00 0.00 118.60 +8.54 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 149 0 52 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 129 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 1 30 -1
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 0.00 109 0 83 0
29SEP26 182.50 P 0.00 0.00 0.00 0.01 0.00 106 0 65 0
29SEP26 185.00 P 0.00 0.00 0.00 0.01 0.00 103 0 35 0
29SEP26 187.50 P 0.00 0.00 0.00 0.01 0.00 101 0 235 0
29SEP26 190.00 P 0.19 0.19 0.19 0.01 0.00 98 10 180 0
29SEP26 192.50 P 0.00 0.00 0.00 0.01 0.00 95 0 131 0
29SEP26 195.00 P 0.00 0.00 0.00 0.01 0.00 92 0 100 0
29SEP26 197.50 P 0.00 0.00 0.00 0.01 0.00 89 0 135 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 -0.01 86 1 2,871 -1
29SEP26 205.00 P 0.00 0.00 0.00 0.02 -0.02 86 0 13 0
29SEP26 210.00 P 0.00 0.00 0.00 0.05 -0.02 88 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 0.08 -0.04 86 0 207 0
29SEP26 220.00 P 0.00 0.00 0.00 0.14 -0.05 86 0 745 0
29SEP26 225.00 P 0.00 0.00 0.00 0.24 -0.06 86 0 476 0
29SEP26 230.00 P 0.00 0.00 0.00 0.40 -0.07 86 0 680 0
29SEP26 235.00 P 0.00 0.00 0.00 0.64 -0.06 86 0 149 0
29SEP26 240.00 P 1.75 2.25 1.75 0.99 -0.02 87 751 1,051 +624
29SEP26 245.00 P 2.23 2.23 2.23 1.46 +0.06 87 2 3,840 0
29SEP26 250.00 P 2.02 3.25 1.85 2.09 +0.13 87 477 1,390 +278
29SEP26 255.00 P 2.67 4.00 2.67 2.90 +0.25 87 186 539 +39
29SEP26 260.00 P 2.71 5.50 2.71 3.93 +0.45 87 22 636 -10
29SEP26 265.00 P 4.20 6.60 4.20 5.25 +0.73 87 110 641 +25
29SEP26 270.00 P 5.30 5.64 4.00 6.83 +1.04 87 64 1,224 +31
29SEP26 275.00 P 6.61 10.30 4.88 8.67 +1.45 88 233 625 -147
29SEP26 280.00 P 6.96 11.70 6.60 10.78 +1.85 88 135 2,263 +11
29SEP26 285.00 P 7.73 14.90 7.60 13.27 +2.38 88 265 1,707 -74
29SEP26 290.00 P 8.44 17.59 8.44 16.04 +3.04 89 400 1,212 +81
29SEP26 295.00 P 10.20 21.00 10.20 19.07 +3.56 90 77 794 0
29SEP26 300.00 P 15.56 21.20 14.10 22.36 +4.18 90 458 4,872 +64
29SEP26 310.00 P 0.00 0.00 0.00 29.80 +6.22 93 0 1,441 0
29SEP26 320.00 P 30.76 30.93 30.76 36.95 +6.60 86 30 952 0
29SEP26 330.00 P 0.00 0.00 0.00 45.59 +7.72 86 0 1,188 0
29SEP26 340.00 P 0.00 0.00 0.00 56.38 +10.36 107 0 772 0
29SEP26 350.00 P 0.00 0.00 0.00 66.14 +9.83 117 0 1,532 0
29SEP26 360.00 P 0.00 0.00 0.00 75.85 +10.21 124 0 645 0
29SEP26 370.00 P 0.00 0.00 0.00 86.24 +10.97 140 0 8,193 0
29SEP26 380.00 P 0.00 0.00 0.00 96.45 +11.32 153 0 8,574 0
29SEP26 390.00 P 0.00 0.00 0.00 106.71 +11.57 167 0 1,277 0
29SEP26 400.00 P 0.00 0.00 0.00 115.74 +10.49 162 0 120 0
29SEP26 410.00 P 0.00 0.00 0.00 125.63 +10.18 169 0 16 0
29SEP26 420.00 P 0.00 0.00 0.00 134.61 +8.92 156 0 17 0
29SEP26 430.00 P 0.00 0.00 0.00 145.50 +9.54 184 0 607 0
29SEP26 440.00 P 0.00 0.00 0.00 154.02 +7.83 151 0 285 0
29SEP26 450.00 P 0.00 0.00 0.00 167.37 +11.46 229 0 1,373 0
29SEP26 460.00 P 0.00 0.00 0.00 173.60 +7.78 0 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 183.60 +7.51 0 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 193.60 +7.56 0 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 203.60 +11.60 0 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 213.60 +11.60 0 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 223.60 +11.60 0 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 233.60 +11.60 0 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 243.60 +11.60 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 253.60 +11.60 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 263.60 +11.60 0 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 273.60 +11.60 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 283.60 +11.60 0 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 293.60 +11.60 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 303.60 +11.60 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 313.60 +11.60 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 323.60 +11.60 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 333.60 +11.60 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 343.60 +11.60 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 353.60 +11.60 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 363.60 +11.60 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 373.60 +11.60 0 0 0 0
02OCT26 247.50 P 3.15 3.15 3.15 3.21 - 88 1 1 -
02OCT26 250.00 P 0.00 0.00 0.00 3.72 - 88 0 0 -
02OCT26 252.50 P 0.00 0.00 0.00 4.25 +0.96 88 0 1 0
02OCT26 255.00 P 5.65 5.65 5.65 4.77 +1.07 88 10 20 +10
02OCT26 257.50 P 0.00 0.00 0.00 5.45 +1.23 88 0 0 0
02OCT26 260.00 P 0.00 0.00 0.00 6.12 +1.37 88 0 2 0
02OCT26 262.50 P 0.00 0.00 0.00 6.80 +1.52 88 0 1 0
02OCT26 265.00 P 8.27 8.27 8.27 7.66 +1.72 89 60 60 +60
02OCT26 267.50 P 0.00 0.00 0.00 8.51 +1.89 89 0 0 0
02OCT26 270.00 P 0.00 0.00 0.00 9.37 +2.06 89 0 8 0
02OCT26 272.50 P 0.00 0.00 0.00 10.40 +2.32 89 0 0 0
02OCT26 275.00 P 0.00 0.00 0.00 11.45 +2.51 89 0 0 0
02OCT26 277.50 P 0.00 0.00 0.00 12.50 +2.69 89 0 0 0
02OCT26 280.00 P 0.00 0.00 0.00 13.70 +3.02 89 0 0 0
02OCT26 282.50 P 16.62 16.62 16.62 14.95 +3.21 90 3 3 +3
02OCT26 285.00 P 12.15 15.90 12.15 16.21 +3.42 90 11 21 +10
02OCT26 287.50 P 17.20 17.20 17.20 17.55 +3.70 90 8 8 +8
02OCT26 290.00 P 14.80 14.80 14.80 19.01 +4.00 90 3 28 0
02OCT26 292.50 P 0.00 0.00 0.00 20.47 +4.21 90 0 15 0
02OCT26 295.00 P 16.35 22.50 16.35 21.94 +4.42 91 90 75 +60
02OCT26 297.50 P 0.00 0.00 0.00 23.60 +4.82 91 0 34 0
02OCT26 300.00 P 0.00 0.00 0.00 25.25 +5.04 91 0 7 0
02OCT26 305.00 P 0.00 0.00 0.00 28.68 +5.54 92 0 0 0
02OCT26 310.00 P 27.23 29.52 27.23 32.36 +6.10 93 30 215 +30
02OCT26 315.00 P 30.68 33.20 30.68 36.21 +6.62 94 30 90 +30
02OCT26 320.00 P 34.34 37.07 34.34 40.22 +8.08 95 30 180 +30
02OCT26 325.00 P 38.19 41.12 33.04 44.42 +8.69 97 45 150 +45
02OCT26 330.00 P 42.21 45.32 36.78 48.71 +9.24 98 45 45 +45
02OCT26 335.00 P 40.59 40.70 40.59 53.18 +9.81 100 30 30 +30
02OCT26 340.00 P 44.66 44.77 44.66 57.71 +10.32 102 30 30 +30
02OCT26 345.00 P 0.00 0.00 0.00 62.39 +9.28 105 0 0 0
02OCT26 350.00 P 0.00 0.00 0.00 67.11 +9.63 107 0 0 0
02OCT26 355.00 P 0.00 0.00 0.00 71.93 +9.92 111 0 0 0
02OCT26 360.00 P 63.00 63.00 63.00 76.79 +10.24 115 2 2 +2
02OCT26 365.00 P 0.00 0.00 0.00 81.72 +10.45 118 0 0 0
02OCT26 370.00 P 0.00 0.00 0.00 86.68 +10.69 122 0 0 0
02OCT26 375.00 P 0.00 0.00 0.00 91.69 +10.88 127 0 0 0
02OCT26 380.00 P 0.00 0.00 0.00 96.72 +11.05 132 0 0 0
02OCT26 385.00 P 0.00 0.00 0.00 101.78 +11.21 136 0 0 0
02OCT26 390.00 P 0.00 0.00 0.00 106.86 +11.33 142 0 0 0
02OCT26 395.00 P 0.00 0.00 0.00 111.95 +11.46 147 0 0 0
02OCT26 400.00 P 0.00 0.00 0.00 116.45 +10.93 145 0 0 0
02OCT26 405.00 P 0.00 0.00 0.00 121.66 +11.10 152 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 0.11 +0.04 88 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 0.13 +0.04 87 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.16 +0.05 88 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 0.19 +0.06 87 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.23 +0.08 87 0 5 0
29OCT26 155.00 P 0.00 0.00 0.00 0.27 +0.08 87 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 0.33 +0.10 87 0 15 0
29OCT26 160.00 P 1.83 1.83 1.83 0.39 +0.13 87 10 479 0
29OCT26 162.50 P 0.00 0.00 0.00 0.45 +0.14 87 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.53 +0.16 87 0 71 0
29OCT26 167.50 P 0.00 0.00 0.00 0.63 +0.19 88 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.73 +0.23 88 0 580 0
29OCT26 172.50 P 0.00 0.00 0.00 0.82 +0.23 88 0 150 0
29OCT26 175.00 P 0.00 0.00 0.00 0.95 +0.27 87 0 311 0
29OCT26 177.50 P 0.00 0.00 0.00 1.10 +0.32 88 0 927 0
29OCT26 180.00 P 0.00 0.00 0.00 1.25 +0.37 88 0 1,245 0
29OCT26 182.50 P 2.92 2.92 2.92 1.40 +0.38 88 10 773 -10
29OCT26 185.00 P 3.08 3.35 3.08 1.59 +0.42 88 15 65 +5
29OCT26 187.50 P 0.00 0.00 0.00 1.81 +0.49 88 0 640 0
29OCT26 190.00 P 0.00 0.00 0.00 2.03 +0.56 88 0 1,076 0
29OCT26 192.50 P 4.15 4.15 4.15 2.25 +0.58 88 10 2,716 0
29OCT26 195.00 P 4.58 4.58 4.49 2.51 +0.63 88 45 1,125 +39
29OCT26 197.50 P 4.00 5.30 4.00 2.82 +0.72 88 91 1,159 +71
29OCT26 200.00 P 5.30 5.30 5.20 3.13 +0.81 88 21 2,190 +1
29OCT26 205.00 P 5.21 5.89 5.21 3.75 +0.87 88 41 624 +41
29OCT26 210.00 P 6.58 6.58 6.47 4.60 +1.10 88 2,400 2,805 +2,000
29OCT26 215.00 P 6.09 6.09 6.09 5.45 +1.25 88 100 1,885 +100
29OCT26 220.00 P 8.45 8.77 8.35 6.49 +1.44 88 285 2,152 0
29OCT26 225.00 P 8.50 8.50 8.50 7.63 +1.72 88 150 432 +150
29OCT26 230.00 P 0.00 0.00 0.00 8.82 +1.81 88 0 1,018 0
29OCT26 235.00 P 10.00 12.53 10.00 10.28 +2.13 88 68 409 +4
29OCT26 240.00 P 11.00 11.40 11.00 11.74 +2.35 88 120 1,781 +100
29OCT26 245.00 P 15.80 15.80 15.80 13.40 +2.55 88 10 1,637 -10
29OCT26 250.00 P 14.15 17.50 14.15 15.22 +2.91 89 74 520 +36
29OCT26 255.00 P 16.00 16.09 16.00 17.05 +3.07 89 115 1,552 0
29OCT26 260.00 P 17.28 21.68 17.28 19.18 +3.37 89 39 326 +30
29OCT26 265.00 P 20.40 24.00 20.40 21.41 +3.77 89 24 1,030 +4
29OCT26 270.00 P 20.47 25.71 19.60 23.63 +3.89 89 15 442 +1
29OCT26 275.00 P 21.96 23.84 21.96 26.19 +4.23 89 278 2,018 +12
29OCT26 280.00 P 26.10 28.60 26.10 28.82 +4.64 89 6 111 -5
29OCT26 285.00 P 26.39 26.39 25.80 31.45 +4.78 90 6 46 +5
29OCT26 290.00 P 30.77 30.77 30.77 34.38 +5.08 90 5 226 +5
29OCT26 295.00 P 0.00 0.00 0.00 37.42 +5.49 90 0 1,807 0
29OCT26 300.00 P 35.80 41.31 35.80 40.46 +5.73 90 70 286 +70
29OCT26 310.00 P 41.50 41.50 41.50 47.09 +6.29 91 50 294 +13
29OCT26 320.00 P 46.00 46.00 46.00 53.95 +6.69 91 5 933 -5
29OCT26 330.00 P 0.00 0.00 0.00 61.50 +7.39 92 0 386 0
29OCT26 340.00 P 0.00 0.00 0.00 69.17 +7.71 93 0 938 0
29OCT26 350.00 P 0.00 0.00 0.00 77.37 +8.34 94 0 523 0
29OCT26 360.00 P 0.00 0.00 0.00 85.69 +8.61 95 0 219 0
29OCT26 370.00 P 0.00 0.00 0.00 94.42 +9.13 97 0 564 0
29OCT26 380.00 P 0.00 0.00 0.00 103.24 +9.35 98 0 328 0
29OCT26 390.00 P 0.00 0.00 0.00 112.41 +9.78 100 0 807 0
29OCT26 400.00 P 0.00 0.00 0.00 121.61 +9.96 102 0 77 0
29OCT26 410.00 P 0.00 0.00 0.00 131.12 +10.29 105 0 45 0
29OCT26 420.00 P 0.00 0.00 0.00 140.65 +10.51 107 0 60 0
29OCT26 430.00 P 0.00 0.00 0.00 150.36 +10.70 110 0 63 0
29OCT26 440.00 P 0.00 0.00 0.00 160.15 +10.95 114 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 170.00 +11.03 117 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 179.98 +11.21 121 0 225 0
29OCT26 470.00 P 0.00 0.00 0.00 189.97 +11.32 124 0 189 0
29OCT26 480.00 P 0.00 0.00 0.00 200.05 +11.43 128 0 201 0
29OCT26 490.00 P 0.00 0.00 0.00 210.17 +11.55 132 0 174 0
29OCT26 500.00 P 0.00 0.00 0.00 220.30 +11.59 136 0 240 0
29OCT26 510.00 P 0.00 0.00 0.00 230.51 +11.68 140 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 240.72 +11.76 144 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 250.96 +11.80 149 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 261.23 +11.85 153 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 271.51 +11.90 157 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 281.53 +11.65 160 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 291.43 +11.27 163 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 301.07 +10.61 164 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 310.96 +10.20 166 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 320.53 +9.47 167 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 330.51 +9.15 169 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 340.23 +8.57 170 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 350.62 +9.14 175 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 360.83 +9.48 179 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 370.19 +9.01 177 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 380.09 +9.22 179 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 0.78 +0.12 86 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 0.88 +0.12 86 0 15 0
27NOV26 147.50 P 0.00 0.00 0.00 0.99 +0.10 86 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 1.13 +0.13 86 0 45 0
27NOV26 152.50 P 0.00 0.00 0.00 1.29 +0.18 86 0 30 0
27NOV26 155.00 P 0.00 0.00 0.00 1.45 +0.17 86 0 31 0
27NOV26 157.50 P 0.00 0.00 0.00 1.61 +0.17 86 0 15 0
27NOV26 160.00 P 0.00 0.00 0.00 1.78 +0.18 86 0 75 0
27NOV26 162.50 P 0.00 0.00 0.00 2.02 +0.26 86 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 2.25 +0.29 86 0 15 0
27NOV26 167.50 P 0.00 0.00 0.00 2.48 +0.29 86 0 60 0
27NOV26 170.00 P 0.00 0.00 0.00 2.72 +0.29 86 0 46 0
27NOV26 172.50 P 0.00 0.00 0.00 2.99 +0.33 86 0 30 0
27NOV26 175.00 P 0.00 0.00 0.00 3.32 +0.42 86 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 3.64 +0.46 86 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 3.97 +0.46 86 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 4.30 +0.46 86 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 4.65 +0.48 86 0 200 0
27NOV26 187.50 P 0.00 0.00 0.00 5.10 +0.60 86 0 7 0
27NOV26 190.00 P 0.00 0.00 0.00 5.55 +0.71 86 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 6.00 +0.72 86 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 6.45 +0.71 86 0 12 0
27NOV26 197.50 P 0.00 0.00 0.00 6.90 +0.71 86 0 200 0
27NOV26 200.00 P 0.00 0.00 0.00 7.43 +0.79 86 0 898 0
27NOV26 205.00 P 0.00 0.00 0.00 8.62 +1.07 86 0 1 0
27NOV26 210.00 P 12.50 12.50 12.50 9.81 +1.06 86 2 2 +2
27NOV26 215.00 P 0.00 0.00 0.00 11.09 +1.14 86 0 17 0
27NOV26 220.00 P 15.80 15.80 15.80 12.62 +1.47 87 10 45 +5
27NOV26 225.00 P 0.00 0.00 0.00 14.14 +1.52 87 0 102 0
27NOV26 230.00 P 0.00 0.00 0.00 15.68 +1.53 87 0 110 0
27NOV26 235.00 P 0.00 0.00 0.00 17.57 +1.88 87 0 72 0
27NOV26 240.00 P 21.00 21.00 20.50 19.47 +2.10 87 22 121 +17
27NOV26 245.00 P 21.27 21.27 21.27 21.37 +2.09 87 6 351 -6
27NOV26 250.00 P 0.00 0.00 0.00 23.48 +2.29 87 0 49 0
27NOV26 255.00 P 30.00 30.00 30.00 25.78 +2.68 87 6 154 -6
27NOV26 260.00 P 25.90 25.90 25.90 28.08 +2.80 87 1 132 0
27NOV26 265.00 P 0.00 0.00 0.00 30.38 +2.79 87 0 90 0
27NOV26 270.00 P 0.00 0.00 0.00 32.99 +3.09 88 0 441 0
27NOV26 275.00 P 0.00 0.00 0.00 35.70 +3.49 88 0 249 0
27NOV26 280.00 P 37.41 37.41 35.00 38.41 +3.61 88 7 77 +3
27NOV26 285.00 P 40.07 40.07 40.07 41.12 +3.60 88 52 177 -2
27NOV26 290.00 P 0.00 0.00 0.00 44.12 +3.89 88 0 125 0
27NOV26 295.00 P 0.00 0.00 0.00 47.23 +4.28 88 0 120 0
27NOV26 300.00 P 48.89 49.00 48.89 50.35 +4.51 88 100 331 +86
27NOV26 310.00 P 54.95 54.95 54.95 56.73 +4.65 89 50 208 +50
27NOV26 320.00 P 59.50 69.02 59.50 63.71 +5.38 89 205 929 -135
27NOV26 330.00 P 0.00 0.00 0.00 70.71 +5.46 90 0 174 0
27NOV26 340.00 P 0.00 0.00 0.00 78.30 +6.04 90 0 576 0
27NOV26 350.00 P 0.00 0.00 0.00 86.00 +6.45 91 0 332 0
27NOV26 360.00 P 0.00 0.00 0.00 93.91 +6.66 92 0 62 0
27NOV26 370.00 P 0.00 0.00 0.00 102.22 +7.25 92 0 107 0
27NOV26 380.00 P 0.00 0.00 0.00 110.53 +7.42 93 0 165 0
27NOV26 390.00 P 0.00 0.00 0.00 119.18 +7.75 94 0 311 0
27NOV26 400.00 P 0.00 0.00 0.00 128.00 +8.24 95 0 38 0
27NOV26 410.00 P 0.00 0.00 0.00 136.85 +8.35 96 0 38 0
27NOV26 420.00 P 0.00 0.00 0.00 145.99 +8.65 97 0 67 0
27NOV26 430.00 P 0.00 0.00 0.00 155.24 +9.05 99 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 164.50 +9.18 100 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 173.96 +9.39 102 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 183.54 +9.70 103 0 140 0
27NOV26 470.00 P 0.00 0.00 0.00 193.13 +9.90 105 0 120 0
27NOV26 480.00 P 0.00 0.00 0.00 202.80 +9.99 107 0 135 0
27NOV26 490.00 P 0.00 0.00 0.00 212.62 +10.22 109 0 150 0
27NOV26 500.00 P 0.00 0.00 0.00 222.46 +10.45 111 0 165 0
27NOV26 510.00 P 0.00 0.00 0.00 232.32 +10.54 114 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 242.27 +10.66 116 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 252.29 +10.83 119 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 262.32 +10.99 121 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 272.36 +11.05 123 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 282.48 +11.15 126 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 292.63 +11.27 129 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 302.79 +11.39 131 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 312.96 +11.45 134 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 323.18 +11.52 137 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 333.41 +11.59 140 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 343.67 +11.68 142 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 353.93 +11.75 145 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 364.21 +11.80 148 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 374.49 +11.84 151 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 384.38 +11.47 152 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 2.02 +0.24 84 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 2.27 +0.32 84 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 2.51 +0.34 84 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 2.76 +0.35 84 0 130 0
30DEC26 152.50 P 0.00 0.00 0.00 3.01 +0.35 85 0 30 0
30DEC26 155.00 P 0.00 0.00 0.00 3.27 +0.36 84 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.61 +0.45 84 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 3.96 +0.54 84 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 4.31 +0.54 85 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 4.65 +0.54 85 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 5.00 +0.54 85 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 5.40 +0.59 85 0 60 0
30DEC26 172.50 P 0.00 0.00 0.00 5.87 +0.71 85 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 6.34 +0.81 85 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 6.82 +0.82 85 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 7.29 +0.82 85 0 170 0
30DEC26 182.50 P 0.00 0.00 0.00 7.76 +0.81 85 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 8.26 +0.84 85 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 8.88 +0.99 85 0 118 0
30DEC26 190.00 P 0.00 0.00 0.00 9.50 +1.13 85 0 15 0
30DEC26 192.50 P 0.00 0.00 0.00 10.12 +1.18 85 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 10.74 +1.18 85 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 11.37 +1.19 85 0 0 0
30DEC26 200.00 P 13.35 15.01 13.35 11.99 +1.19 85 18 12,115 +6
30DEC26 205.00 P 0.00 0.00 0.00 13.47 +1.42 85 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 15.05 +1.66 85 0 25 0
30DEC26 215.00 P 0.00 0.00 0.00 16.64 +1.67 85 0 67 0
30DEC26 220.00 P 20.50 20.50 20.50 18.23 +1.67 85 3 957 +3
30DEC26 225.00 P 0.00 0.00 0.00 20.19 +2.04 85 0 154 0
30DEC26 230.00 P 23.14 25.04 23.14 22.15 +2.27 85 8 114 +4
30DEC26 235.00 P 0.00 0.00 0.00 24.11 +2.26 85 0 127 0
30DEC26 240.00 P 29.50 29.50 29.50 26.08 +2.27 85 1 3,163 +1
30DEC26 245.00 P 0.00 0.00 0.00 28.42 +2.64 85 0 341 0
30DEC26 250.00 P 31.00 31.00 31.00 30.78 +2.98 86 5 656 +5
30DEC26 255.00 P 0.00 0.00 0.00 33.14 +2.97 86 0 413 0
30DEC26 260.00 P 35.00 35.00 35.00 35.51 +2.98 86 3 415 0
30DEC26 265.00 P 43.13 43.13 43.13 38.10 +3.20 86 30 1,244 0
30DEC26 270.00 P 0.00 0.00 0.00 40.87 +3.60 86 0 367 0
30DEC26 275.00 P 44.75 47.49 44.75 43.64 +3.80 86 54 163 +35
30DEC26 280.00 P 47.41 47.41 47.41 46.41 +3.79 86 15 1,623 0
30DEC26 285.00 P 47.34 55.00 47.34 49.19 +3.80 86 26 235 -1
30DEC26 290.00 P 58.00 58.00 58.00 52.26 +4.09 86 2 152 0
30DEC26 295.00 P 56.66 56.67 56.66 55.43 +4.48 87 7 303 0
30DEC26 300.00 P 62.00 62.00 62.00 58.60 +4.70 87 1 225 +1
30DEC26 310.00 P 64.48 64.49 64.48 64.95 +4.70 87 30 1,200 0
30DEC26 320.00 P 71.08 71.88 71.06 71.86 +5.25 87 128 1,471 -5
30DEC26 330.00 P 0.00 0.00 0.00 78.96 +5.65 88 0 558 0
30DEC26 340.00 P 0.00 0.00 0.00 86.08 +5.67 88 0 900 0
30DEC26 350.00 P 0.00 0.00 0.00 93.78 +6.25 89 0 906 0
30DEC26 360.00 P 0.00 0.00 0.00 101.57 +6.63 89 0 305 0
30DEC26 370.00 P 0.00 0.00 0.00 109.38 +6.65 89 0 133 0
30DEC26 380.00 P 0.00 0.00 0.00 117.61 +7.07 90 0 87 0
30DEC26 390.00 P 0.00 0.00 0.00 126.00 +7.58 91 0 105 0
30DEC26 400.00 P 0.00 0.00 0.00 134.40 +7.59 91 0 220 0
30DEC26 410.00 P 0.00 0.00 0.00 142.97 +7.76 92 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 151.86 +8.24 93 0 95 0
30DEC26 430.00 P 0.00 0.00 0.00 160.76 +8.49 94 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 169.68 +8.51 94 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 178.83 +8.75 95 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 188.13 +9.12 96 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 197.44 +9.31 98 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 206.78 +9.34 99 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 216.26 +9.50 100 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 225.88 +9.79 101 0 135 0
30DEC26 510.00 P 0.00 0.00 0.00 235.51 +10.02 102 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 245.16 +10.04 104 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 254.84 +10.09 105 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 264.70 +10.31 107 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 274.57 +10.51 108 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 284.45 +10.63 110 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 294.35 +10.66 112 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 304.29 +10.73 114 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 314.33 +10.88 116 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 324.38 +11.02 118 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 334.44 +11.13 119 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 344.52 +11.16 121 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 354.62 +11.21 123 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 364.78 +11.31 125 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 374.95 +11.40 127 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 385.15 +11.50 129 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 6.76 +1.00 83 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 7.49 +1.35 84 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 8.01 +1.41 84 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 8.53 +1.43 84 0 119 0
30MAR27 152.50 P 0.00 0.00 0.00 9.05 +1.45 84 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 9.57 +1.47 84 0 50 0
30MAR27 157.50 P 0.00 0.00 0.00 10.13 +1.27 84 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 10.49 +1.38 83 0 30 0
30MAR27 162.50 P 0.00 0.00 0.00 11.15 +1.25 83 0 30 0
30MAR27 165.00 P 0.00 0.00 0.00 11.80 +1.64 83 0 47 0
30MAR27 167.50 P 0.00 0.00 0.00 12.83 +2.02 84 0 15 0
30MAR27 170.00 P 0.00 0.00 0.00 13.12 +1.66 83 0 75 0
30MAR27 172.50 P 0.00 0.00 0.00 13.78 +1.66 83 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 14.87 +2.10 84 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 15.59 +2.17 84 0 20 0
30MAR27 180.00 P 0.00 0.00 0.00 15.96 +1.88 83 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 17.29 +2.56 84 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 18.15 +2.75 84 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 19.00 +2.30 84 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 19.86 +2.31 84 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 20.71 +2.85 84 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 21.57 +2.32 84 0 22 0
30MAR27 197.50 P 0.00 0.00 0.00 22.42 +2.32 84 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 23.32 +2.37 84 0 10 0
30MAR27 205.00 P 0.00 0.00 0.00 25.41 +2.76 84 0 90 0
30MAR27 210.00 P 0.00 0.00 0.00 27.50 +3.02 84 0 35 0
30MAR27 215.00 P 0.00 0.00 0.00 29.60 +3.04 84 0 111 0
30MAR27 220.00 P 0.00 0.00 0.00 31.69 +3.04 85 0 128 0
30MAR27 225.00 P 0.00 0.00 0.00 33.80 +3.06 85 0 78 0
30MAR27 230.00 P 0.00 0.00 0.00 36.29 +3.46 85 0 94 0
30MAR27 235.00 P 0.00 0.00 0.00 38.79 +3.85 85 0 78 0
30MAR27 240.00 P 0.00 0.00 0.00 41.29 +3.86 85 0 125 0
30MAR27 245.00 P 0.00 0.00 0.00 43.79 +3.87 85 0 492 0
30MAR27 250.00 P 0.00 0.00 0.00 46.29 +3.88 85 0 631 0
30MAR27 255.00 P 0.00 0.00 0.00 48.90 +4.00 85 0 3 0
30MAR27 260.00 P 0.00 0.00 0.00 51.80 +4.40 85 0 165 0
30MAR27 265.00 P 0.00 0.00 0.00 54.70 +4.75 85 0 80 0
30MAR27 270.00 P 0.00 0.00 0.00 57.61 +4.77 85 0 183 0
30MAR27 275.00 P 0.00 0.00 0.00 60.52 +4.78 85 0 152 0
30MAR27 280.00 P 0.00 0.00 0.00 63.43 +4.80 85 0 80 0
30MAR27 285.00 P 0.00 0.00 0.00 66.35 +4.82 85 0 106 0
30MAR27 290.00 P 0.00 0.00 0.00 69.55 +5.11 86 0 1,000 0
30MAR27 295.00 P 0.00 0.00 0.00 72.85 +5.50 86 0 1,075 0
30MAR27 300.00 P 0.00 0.00 0.00 76.15 +5.72 86 0 523 0
30MAR27 310.00 P 83.57 84.00 83.57 82.75 +5.75 86 35 1,703 -30
30MAR27 320.00 P 0.00 0.00 0.00 89.37 +5.78 86 0 4,930 0
30MAR27 330.00 P 0.00 0.00 0.00 96.51 +6.32 86 0 3,954 0
30MAR27 340.00 P 0.00 0.00 0.00 103.84 +6.71 87 0 1,745 0
30MAR27 350.00 P 0.00 0.00 0.00 111.18 +6.73 87 0 1,516 0
30MAR27 360.00 P 0.00 0.00 0.00 118.54 +6.77 87 0 828 0
30MAR27 370.00 P 0.00 0.00 0.00 126.28 +7.17 88 0 568 0
30MAR27 380.00 P 0.00 0.00 0.00 134.26 +7.65 88 0 5,145 0
30MAR27 390.00 P 0.00 0.00 0.00 142.26 +7.68 88 0 1,590 0
30MAR27 400.00 P 0.00 0.00 0.00 150.27 +7.71 88 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 158.32 +7.76 89 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 166.83 +8.26 89 0 50 0
30MAR27 430.00 P 0.00 0.00 0.00 175.39 +8.56 90 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 183.96 +8.58 90 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 192.54 +8.61 90 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 201.15 +8.65 91 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 210.05 +8.97 91 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 219.08 +9.36 92 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 221.48 +2.74 83 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 237.17 +9.41 93 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 246.24 +9.44 93 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 255.34 +9.49 94 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 264.67 +9.75 95 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 274.09 +10.07 95 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 283.51 +10.09 96 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 292.94 +18.35 97 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 302.39 +10.14 98 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 311.86 +10.18 98 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 321.37 +10.24 99 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 324.38 +11.02 89 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 334.44 +11.13 90 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 344.52 +11.16 91 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 354.62 +11.21 93 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 370.00 +10.74 103 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 374.95 +11.40 96 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 385.15 +11.50 98 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 12.10 +1.44 83 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 12.81 +1.58 83 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 13.51 +1.58 83 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 14.21 +1.58 83 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 14.91 +1.58 83 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 15.62 +1.60 83 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 16.32 +1.60 83 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 17.08 +1.66 83 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 17.95 +1.83 83 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 18.83 +2.01 83 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 19.71 +2.15 83 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 20.59 +2.15 83 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 21.47 +2.16 83 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 22.35 +2.17 83 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 23.23 +2.17 83 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 24.11 +2.18 83 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 24.99 +2.18 83 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 25.92 +2.24 83 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 26.98 +2.42 83 0 45 0
29JUN27 190.00 P 0.00 0.00 0.00 28.05 +2.61 83 0 30 0
29JUN27 192.50 P 0.00 0.00 0.00 29.12 +2.80 83 0 30 0
29JUN27 195.00 P 0.00 0.00 0.00 30.19 +2.84 83 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 31.25 +2.84 83 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 32.32 +2.85 83 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 34.46 +2.86 83 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 36.61 +2.88 83 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 38.87 +3.01 83 0 16 0
29JUN27 220.00 P 0.00 0.00 0.00 41.40 +3.40 83 0 15 0
29JUN27 225.00 P 0.00 0.00 0.00 43.93 +3.64 83 0 85 0
29JUN27 230.00 P 0.00 0.00 0.00 46.46 +3.65 83 0 180 0
29JUN27 235.00 P 0.00 0.00 0.00 48.99 +3.66 83 0 210 0
29JUN27 240.00 P 0.00 0.00 0.00 51.53 +3.68 83 0 225 0
29JUN27 245.00 P 0.00 0.00 0.00 54.07 +3.70 83 0 67 0
29JUN27 250.00 P 0.00 0.00 0.00 56.83 +3.93 83 0 122 0
29JUN27 255.00 P 0.00 0.00 0.00 59.75 +4.31 83 0 21 0
29JUN27 260.00 P 0.00 0.00 0.00 62.67 +4.52 83 0 444 0
29JUN27 265.00 P 0.00 0.00 0.00 65.59 +4.53 83 0 95 0
29JUN27 270.00 P 0.00 0.00 0.00 68.52 +4.55 83 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 71.44 +4.56 83 0 87 0
29JUN27 280.00 P 0.00 0.00 0.00 74.38 +4.58 83 0 45 0
29JUN27 285.00 P 0.00 0.00 0.00 77.32 +4.61 83 0 22 0
29JUN27 290.00 P 0.00 0.00 0.00 80.53 +4.89 83 0 120 0
29JUN27 295.00 P 0.00 0.00 0.00 83.82 +5.25 83 0 215 0
29JUN27 300.00 P 0.00 0.00 0.00 87.12 +5.46 83 0 907 0
29JUN27 310.00 P 0.00 0.00 0.00 93.72 +5.49 83 0 785 0
29JUN27 320.00 P 0.00 0.00 0.00 100.33 +5.52 83 0 2,180 0
29JUN27 330.00 P 0.00 0.00 0.00 106.97 +5.57 83 0 2,112 0
29JUN27 340.00 P 0.00 0.00 0.00 114.16 +6.15 83 0 241 0
29JUN27 350.00 P 0.00 0.00 0.00 121.44 +6.43 83 0 568 0
29JUN27 360.00 P 0.00 0.00 0.00 128.74 +6.46 83 0 3,135 0
29JUN27 370.00 P 0.00 0.00 0.00 136.05 +6.50 83 0 2,196 0
29JUN27 380.00 P 0.00 0.00 0.00 143.38 +6.54 83 0 2,400 0
29JUN27 390.00 P 0.00 0.00 0.00 151.08 +6.94 83 0 2,436 0
29JUN27 400.00 P 0.00 0.00 0.00 158.97 +7.37 83 0 166 0
29JUN27 410.00 P 0.00 0.00 0.00 166.88 +7.40 83 0 80 0
29JUN27 420.00 P 0.00 0.00 0.00 174.79 +7.42 83 0 15 0
29JUN27 430.00 P 0.00 0.00 0.00 182.73 +7.46 83 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 190.69 +7.51 83 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 198.92 +7.81 83 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 207.34 +8.26 83 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 215.78 +8.29 83 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 224.22 +8.31 83 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 232.68 +8.35 83 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 241.15 +8.38 83 0 15 0
29JUN27 510.00 P 0.00 0.00 0.00 249.64 +8.42 83 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 258.36 +8.67 83 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 267.22 +9.03 83 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 276.09 +9.10 83 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 284.96 +9.12 83 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 293.85 +9.14 83 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 302.76 +9.18 83 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 311.86 +9.39 83 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 321.37 +10.00 84 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 329.69 +9.41 83 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 338.91 +9.69 83 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 348.12 +9.80 83 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 357.35 +9.82 83 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 370.00 +10.74 88 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 375.84 +9.87 83 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 385.15 +9.95 83 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 17.18 +1.53 83 0 30 0
29SEP27 145.00 P 0.00 0.00 0.00 17.93 +1.54 83 0 60 0
29SEP27 147.50 P 0.00 0.00 0.00 18.81 +1.68 83 0 15 0
29SEP27 150.00 P 0.00 0.00 0.00 19.73 +1.86 83 0 25 0
29SEP27 152.50 P 0.00 0.00 0.00 20.65 +2.04 83 0 15 0
29SEP27 155.00 P 0.00 0.00 0.00 21.57 +2.07 83 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 22.49 +2.07 83 0 45 0
29SEP27 160.00 P 0.00 0.00 0.00 23.41 +2.08 83 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 24.33 +2.08 83 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 25.25 +2.09 83 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 26.18 +2.10 83 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 27.10 +2.11 83 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 28.04 +2.13 83 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 29.15 +2.32 83 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 30.26 +2.51 83 0 5 0
29SEP27 180.00 P 0.00 0.00 0.00 31.37 +2.70 83 0 1 0
29SEP27 182.50 P 0.00 0.00 0.00 32.48 +2.74 83 0 16 0
29SEP27 185.00 P 0.00 0.00 0.00 33.59 +2.75 83 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 34.70 +2.75 83 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 35.82 +2.77 83 0 17 0
29SEP27 192.50 P 0.00 0.00 0.00 36.93 +2.77 83 0 30 0
29SEP27 195.00 P 0.00 0.00 0.00 38.04 +2.78 83 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 39.16 +2.79 83 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 40.28 +2.80 83 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 42.59 +2.89 83 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 45.20 +3.28 83 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 47.81 +3.53 83 0 5 0
29SEP27 220.00 P 0.00 0.00 0.00 50.43 +3.55 83 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 53.05 +3.56 83 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 55.67 +3.58 83 0 32 0
29SEP27 235.00 P 0.00 0.00 0.00 58.30 +3.60 83 0 36 0
29SEP27 240.00 P 0.00 0.00 0.00 60.94 +3.63 83 0 77 0
29SEP27 245.00 P 0.00 0.00 0.00 63.82 +3.89 83 0 47 0
29SEP27 250.00 P 0.00 0.00 0.00 66.82 +4.26 83 0 32 0
29SEP27 255.00 P 0.00 0.00 0.00 69.82 +4.42 83 0 105 0
29SEP27 260.00 P 0.00 0.00 0.00 72.82 +4.43 83 0 64 0
29SEP27 265.00 P 0.00 0.00 0.00 75.83 +4.45 83 0 32 0
29SEP27 270.00 P 0.00 0.00 0.00 78.84 +4.47 83 0 33 0
29SEP27 275.00 P 0.00 0.00 0.00 81.86 +4.49 83 0 0 0
29SEP27 280.00 P 82.00 82.00 82.00 84.88 +4.51 83 1 33 +1
29SEP27 285.00 P 0.00 0.00 0.00 87.91 +4.54 83 0 1 0
29SEP27 290.00 P 0.00 0.00 0.00 91.20 +4.82 83 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 94.57 +5.17 83 0 1 0
29SEP27 300.00 P 0.00 0.00 0.00 97.94 +5.36 83 0 1 0
29SEP27 310.00 P 0.00 0.00 0.00 104.69 +5.40 83 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 111.45 +5.44 83 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 118.23 +5.48 83 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 125.11 +5.60 83 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 132.51 +6.22 83 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 139.93 +6.36 83 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 147.36 +6.39 83 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 154.80 +6.43 83 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 162.26 +6.47 83 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 169.75 +6.52 83 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 177.69 +7.01 83 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 185.70 +7.31 83 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 193.72 +7.34 83 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 201.75 +7.38 83 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 209.79 +7.41 83 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 217.85 +7.45 83 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 225.94 +7.50 83 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 234.25 +7.75 83 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 242.76 +8.18 83 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 251.28 +8.25 83 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 259.81 +8.28 83 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 268.35 +8.30 83 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 276.91 +8.34 83 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 285.48 +8.38 83 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 294.06 +8.41 83 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 302.67 +8.46 83 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 311.53 +8.73 83 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 320.47 +9.06 83 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 329.41 +9.09 83 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 338.36 +9.12 83 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 347.32 +9.14 83 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 356.29 +9.17 83 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 365.28 +9.20 83 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 374.28 +9.24 83 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 383.29 +9.27 83 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 392.33 +9.32 83 0 0 0
TOTAL PUT 12,541 197,183 +5,015
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 7.29 +0.08 260 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.06 +0.09 262 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.79 +0.07 239 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.57 +0.10 246 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.28 +0.06 213 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.05 +0.08 215 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.78 +0.06 194 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.32 +0.10 195 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.74 +0.02 132 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.28 +0.06 142 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.78 +0.06 126 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 3.28 +0.07 110 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.79 +0.07 98 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.29 +0.06 82 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.73 -0.02 45 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 1.27 -0.03 47 0 21 0
29SEP26 15.00 C 0.00 0.00 0.00 0.86 -0.06 47 0 20 0
29SEP26 15.50 C 0.49 0.49 0.49 0.55 -0.03 50 2 92 -2
29SEP26 16.00 C 0.24 0.41 0.24 0.29 -0.06 47 134 159 +124
29SEP26 16.50 C 0.18 0.18 0.18 0.15 -0.04 48 3 62 +3
29SEP26 17.00 C 0.00 0.00 0.00 0.07 -0.03 49 0 48 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.02 50 0 155 0
29SEP26 18.00 C 0.02 0.02 0.02 0.01 -0.01 49 9 69 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 84 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 90 0
29SEP26 20.00 C 0.01 0.01 0.01 0.01 0.00 79 2 466 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 93 0 86 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 105 0 597 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 117 0 153 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 128 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 138 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 148 0 13 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 158 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 167 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 176 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 184 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 192 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.82 +0.08 88 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.32 +0.10 80 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.79 +0.03 65 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.30 +0.08 60 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.83 +0.09 58 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.34 +0.03 53 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.95 +0.15 57 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.44 +0.04 48 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.05 -0.04 48 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.71 -0.02 49 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.39 -0.02 49 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 1.13 -0.02 50 1 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.88 -0.04 49 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 0.69 -0.04 49 0 12 0
29OCT26 17.00 C 0.50 0.65 0.50 0.53 -0.05 49 10 36 0
29OCT26 17.50 C 0.00 0.00 0.00 0.40 -0.04 49 0 79 0
29OCT26 18.00 C 0.33 0.33 0.33 0.30 -0.03 49 1 39 0
29OCT26 18.50 C 0.26 0.26 0.26 0.22 -0.03 49 1 97 +1
29OCT26 19.00 C 0.22 0.22 0.22 0.16 -0.02 49 1 47 0
29OCT26 19.50 C 0.00 0.00 0.00 0.11 -0.02 49 0 19 0
29OCT26 20.00 C 0.15 0.15 0.14 0.08 -0.02 49 2 47 0
29OCT26 21.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 37 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 47 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 31 0
27NOV26 10.50 C 0.00 0.00 0.00 5.34 +0.07 59 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.86 +0.07 56 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.40 +0.07 55 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.93 +0.04 51 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.49 +0.09 50 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.08 +0.07 50 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.70 +0.05 50 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.35 -0.03 50 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 2.03 -0.03 50 0 11 0
27NOV26 15.00 C 0.00 0.00 0.00 1.75 -0.02 50 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.49 -0.01 50 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.26 -0.03 50 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 1.06 -0.03 50 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.90 -0.02 51 0 37 0
27NOV26 17.50 C 0.00 0.00 0.00 0.74 -0.04 51 0 16 0
27NOV26 18.00 C 0.00 0.00 0.00 0.61 -0.04 51 0 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.50 -0.03 50 0 16 0
27NOV26 19.00 C 0.00 0.00 0.00 0.40 -0.04 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.33 -0.03 50 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.26 -0.03 50 0 19 0
27NOV26 21.00 C 0.00 0.00 0.00 0.17 -0.02 50 0 1 0
27NOV26 22.00 C 0.00 0.00 0.00 0.11 -0.01 50 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.07 -0.01 51 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.04 -0.01 50 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 0.01 -0.01 48 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 22 0
30DEC26 10.00 C 0.00 0.00 0.00 5.95 +0.21 64 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.43 +0.14 56 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.94 +0.09 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.56 +0.16 55 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.13 +0.14 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.74 +0.15 53 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.34 +0.13 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.99 +0.11 51 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 2.65 +0.09 51 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 2.32 -0.02 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.04 -0.01 50 0 30 0
30DEC26 15.50 C 1.86 1.86 1.86 1.79 -0.01 50 15 11 -10
30DEC26 16.00 C 0.00 0.00 0.00 1.58 -0.01 50 0 33 0
30DEC26 16.50 C 0.00 0.00 0.00 1.38 -0.02 50 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 1.21 -0.02 51 0 48 0
30DEC26 17.50 C 0.00 0.00 0.00 1.04 -0.03 50 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.90 -0.02 50 0 54 0
30DEC26 18.50 C 0.81 0.81 0.81 0.77 -0.02 50 8 24 0
30DEC26 19.00 C 0.00 0.00 0.00 0.66 -0.02 50 0 64 0
30DEC26 19.50 C 0.00 0.00 0.00 0.56 -0.02 50 0 12 0
30DEC26 20.00 C 0.60 0.60 0.60 0.48 -0.02 50 1 48 0
30DEC26 21.00 C 0.00 0.00 0.00 0.34 -0.02 50 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.24 -0.02 50 0 507 0
30DEC26 23.00 C 0.00 0.00 0.00 0.17 -0.01 50 0 39 0
30DEC26 24.00 C 0.00 0.00 0.00 0.12 -0.01 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 0.06 -0.01 50 0 97 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 113 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 3,631 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 -0.01 50 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 6.15 +0.13 55 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.72 +0.11 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.31 +0.06 53 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.92 +0.06 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.55 +0.18 52 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.20 +0.11 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.87 +0.08 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.57 +0.09 51 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 3.27 +0.05 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.94 -0.02 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.73 -0.03 51 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 2.48 0.00 50 0 13 0
30MAR27 16.00 C 0.00 0.00 0.00 2.27 0.00 51 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 2.08 0.00 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 1.73 -0.02 51 0 48 0
30MAR27 18.00 C 0.00 0.00 0.00 1.57 -0.01 51 0 37 0
30MAR27 18.50 C 0.00 0.00 0.00 1.43 -0.01 51 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.29 -0.01 51 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 1.17 -0.01 51 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.06 -0.01 51 0 6 0
30MAR27 21.00 C 0.00 0.00 0.00 0.86 -0.01 50 0 522 0
30MAR27 22.00 C 0.00 0.00 0.00 0.70 -0.01 50 0 18 0
30MAR27 23.00 C 0.00 0.00 0.00 0.57 -0.01 50 0 62 0
30MAR27 24.00 C 0.00 0.00 0.00 0.46 -0.01 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 0.30 -0.01 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 0.16 -0.01 50 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.13 -0.01 50 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 0.11 0.00 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 51 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 6.37 +0.11 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.98 +0.10 56 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.61 +0.10 56 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.24 +0.07 55 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.89 +0.07 54 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.56 +0.06 54 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.24 +0.06 53 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.95 +0.05 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.66 -0.01 53 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 3.41 -0.01 53 0 0 0
29JUN27 15.00 C 3.25 3.25 3.25 3.16 -0.01 52 1 16 +1
29JUN27 15.50 C 0.00 0.00 0.00 2.93 -0.01 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.72 -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 2.33 -0.01 52 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 2.16 -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 1.71 -0.01 51 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.58 -0.01 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.45 -0.01 51 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.25 -0.01 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.06 -0.01 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 0.67 -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 6.14 +0.10 55 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.79 +0.08 55 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.46 +0.08 54 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.15 +0.11 54 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.84 +0.10 54 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.56 +0.09 54 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.28 +0.06 53 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 4.02 +0.01 53 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.77 +0.01 53 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.54 -0.02 52 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.33 -0.03 52 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.14 -0.03 52 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.94 -0.03 52 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.76 -0.03 52 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.60 -0.03 52 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.44 -0.03 52 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.29 -0.03 52 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.15 -0.03 52 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.03 -0.02 52 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.90 -0.03 52 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.67 -0.03 52 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.49 -0.02 52 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.30 -0.03 51 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.16 -0.03 51 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.03 -0.02 51 0 0 0
TOTAL CALL 191 9,800 +117
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 190 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 182 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 174 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 166 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 158 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 144 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 117 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 103 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 38 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 24 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 23 0
29SEP26 14.00 P 0.02 0.02 0.02 0.02 -0.01 49 2 65 -2
29SEP26 14.50 P 0.00 0.00 0.00 0.05 -0.04 46 0 48 0
29SEP26 15.00 P 0.10 0.10 0.10 0.14 -0.05 47 2 627 -2
29SEP26 15.50 P 0.31 0.31 0.25 0.30 -0.06 46 35 161 +24
29SEP26 16.00 P 0.43 0.43 0.43 0.56 -0.08 45 15 80 0
29SEP26 16.50 P 0.00 0.00 0.00 0.93 -0.06 48 0 73 0
29SEP26 17.00 P 0.00 0.00 0.00 1.35 -0.07 48 0 84 0
29SEP26 17.50 P 0.00 0.00 0.00 1.81 -0.07 48 0 83 0
29SEP26 18.00 P 2.20 2.20 2.20 2.29 -0.08 0 4 49 0
29SEP26 18.50 P 0.00 0.00 0.00 2.79 -0.09 0 0 125 0
29SEP26 19.00 P 0.00 0.00 0.00 3.29 -0.09 0 0 131 0
29SEP26 19.50 P 0.00 0.00 0.00 3.79 -0.11 0 0 11 -44
29SEP26 20.00 P 0.00 0.00 0.00 4.29 -0.13 0 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 5.29 -0.07 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.29 -0.07 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.29 -0.07 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.29 -0.15 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.29 -0.11 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.29 -0.15 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.29 -0.15 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.29 -0.09 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.29 -0.15 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.29 -0.15 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.29 -0.07 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.29 -0.14 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.29 -0.15 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.29 -0.17 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 32 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 24 0
29OCT26 12.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.07 -0.01 49 0 20 0
29OCT26 13.00 P 0.12 0.12 0.12 0.12 -0.02 49 4 41 +3
29OCT26 13.50 P 0.19 0.19 0.17 0.19 -0.03 48 3 39 0
29OCT26 14.00 P 0.00 0.00 0.00 0.29 -0.04 48 0 44 0
29OCT26 14.50 P 0.00 0.00 0.00 0.43 -0.04 48 0 47 0
29OCT26 15.00 P 0.63 0.63 0.61 0.62 -0.05 48 3 51 +2
29OCT26 15.50 P 0.87 0.87 0.83 0.84 -0.06 48 12 101 +10
29OCT26 16.00 P 0.00 0.00 0.00 1.11 -0.05 48 0 33 0
29OCT26 16.50 P 0.00 0.00 0.00 1.42 -0.06 49 0 38 0
29OCT26 17.00 P 0.00 0.00 0.00 1.76 -0.03 48 0 47 0
29OCT26 17.50 P 0.00 0.00 0.00 2.14 -0.06 49 0 16 0
29OCT26 18.00 P 2.50 2.50 2.50 2.54 -0.10 49 4 100 +4
29OCT26 18.50 P 0.00 0.00 0.00 2.95 -0.12 48 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 3.37 -0.15 45 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 3.84 -0.16 46 0 54 0
29OCT26 20.00 P 0.00 0.00 0.00 4.29 -0.19 0 0 17 0
29OCT26 21.00 P 0.00 0.00 0.00 5.30 -0.06 49 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.29 -0.12 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.29 -0.07 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.29 -0.15 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.29 -0.11 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.31 -0.13 81 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.29 -0.15 0 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 0.00 0.00 0.00 0.09 -0.01 50 0 6 0
27NOV26 12.00 P 0.00 0.00 0.00 0.14 -0.01 50 0 42 0
27NOV26 12.50 P 0.00 0.00 0.00 0.20 -0.02 49 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 0.29 -0.02 49 0 36 0
27NOV26 13.50 P 0.00 0.00 0.00 0.41 -0.02 49 0 14 0
27NOV26 14.00 P 0.00 0.00 0.00 0.55 -0.03 49 0 36 0
27NOV26 14.50 P 0.00 0.00 0.00 0.72 -0.03 49 0 38 0
27NOV26 15.00 P 0.00 0.00 0.00 0.92 -0.04 49 0 20 0
27NOV26 15.50 P 0.00 0.00 0.00 1.17 -0.04 49 0 119 0
27NOV26 16.00 P 0.00 0.00 0.00 1.45 -0.04 49 0 19 0
27NOV26 16.50 P 0.00 0.00 0.00 1.73 -0.03 49 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.06 -0.08 49 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 2.42 -0.07 49 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 2.77 -0.08 48 0 23 0
27NOV26 18.50 P 0.00 0.00 0.00 3.16 -0.13 48 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 3.61 -0.13 50 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 4.06 -0.08 51 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 4.52 -0.11 53 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 5.43 -0.07 53 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.29 -0.14 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.30 -0.14 49 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.29 -0.15 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.29 -0.17 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.31 -0.13 65 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.31 -0.13 68 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 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 -0.01 50 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 -0.01 49 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 0.35 -0.01 49 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 0.47 -0.01 49 0 317 0
30DEC26 13.50 P 0.00 0.00 0.00 0.60 -0.03 49 0 44 0
30DEC26 14.00 P 0.00 0.00 0.00 0.77 -0.02 49 0 20 0
30DEC26 14.50 P 0.00 0.00 0.00 0.96 -0.02 48 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 1.18 -0.03 49 0 38 0
30DEC26 15.50 P 0.00 0.00 0.00 1.43 -0.04 49 0 37 0
30DEC26 16.00 P 1.62 1.62 1.62 1.71 -0.04 49 15 81 0
30DEC26 16.50 P 0.00 0.00 0.00 2.05 -0.03 50 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 2.41 +0.01 52 0 34 0
30DEC26 17.50 P 0.00 0.00 0.00 2.67 -0.04 49 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 3.03 -0.11 49 0 559 0
30DEC26 18.50 P 0.00 0.00 0.00 3.40 -0.14 49 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 3.78 -0.16 48 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 4.18 -0.18 48 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 4.64 -0.15 50 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 5.51 -0.17 50 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.41 -0.18 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.34 -0.17 48 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 8.29 -0.20 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.30 -0.17 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.31 -0.14 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.31 -0.16 59 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.29 -0.17 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.29 -0.18 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.29 -0.15 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.29 -0.12 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.29 -0.14 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.29 -0.15 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.29 -0.17 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.20 -0.02 49 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 0.36 -0.03 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.47 -0.03 49 0 1 0
30MAR27 12.00 P 0.57 0.57 0.57 0.59 -0.01 49 5 6 +5
30MAR27 12.50 P 0.00 0.00 0.00 0.73 -0.01 49 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 0.89 -0.01 49 0 28 0
30MAR27 13.50 P 0.00 0.00 0.00 1.06 -0.02 49 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 1.27 -0.01 49 0 49 0
30MAR27 14.50 P 0.00 0.00 0.00 1.49 -0.02 49 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 1.73 -0.02 49 0 40 0
30MAR27 15.50 P 0.00 0.00 0.00 2.00 -0.02 49 500 600 +500
30MAR27 16.00 P 0.00 0.00 0.00 2.28 -0.02 49 0 61 0
30MAR27 16.50 P 0.00 0.00 0.00 2.59 -0.02 50 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 2.92 -0.01 50 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 3.25 -0.01 50 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.56 -0.06 49 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 3.94 -0.07 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.31 -0.08 50 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.69 -0.14 50 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 5.09 -0.13 50 0 9 0
30MAR27 21.00 P 0.00 0.00 0.00 5.91 -0.14 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.75 -0.12 50 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.63 -0.14 50 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.54 -0.19 51 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.46 -0.11 51 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.39 -0.20 50 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.34 -0.13 50 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.30 -0.17 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.30 -0.21 50 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.29 -0.18 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.29 -0.12 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.29 -0.14 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.29 -0.15 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.29 -0.17 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.44 -0.01 50 0 26 0
29JUN27 10.50 P 0.00 0.00 0.00 0.55 -0.01 50 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.68 -0.01 50 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.83 -0.01 50 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 0.99 -0.01 50 0 17 0
29JUN27 12.50 P 0.00 0.00 0.00 1.17 -0.01 50 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 1.36 -0.02 49 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.58 -0.01 49 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.80 -0.03 49 0 3 0
29JUN27 14.50 P 0.00 0.00 0.00 2.05 0.00 49 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.30 -0.01 49 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.57 -0.02 49 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.86 -0.01 49 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.15 -0.01 49 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.50 -0.02 49 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 3.80 -0.05 49 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 4.11 -0.12 48 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 4.45 -0.05 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.81 -0.07 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.17 -0.09 48 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.54 -0.10 47 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.33 -0.07 47 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.15 -0.06 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.99 -0.09 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.85 -0.12 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.73 -0.08 47 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 10.62 -0.09 46 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.53 -0.14 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.45 -0.11 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.39 -0.12 46 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.78 -0.01 50 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.92 -0.02 50 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.09 -0.02 50 0 0 0
29SEP27 12.00 P 1.20 1.20 1.20 1.28 -0.02 50 1 1 +1
29SEP27 12.50 P 0.00 0.00 0.00 1.47 -0.02 50 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.69 -0.02 50 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.91 -0.02 50 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.15 -0.02 50 0 3 0
29SEP27 14.50 P 0.00 0.00 0.00 2.40 -0.03 49 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 2.66 -0.02 49 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 2.94 -0.02 49 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.23 -0.03 49 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.53 -0.02 49 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.83 -0.04 49 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.17 -0.03 49 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.49 -0.03 49 0 5 0
29SEP27 18.50 P 0.00 0.00 0.00 4.84 -0.08 49 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.20 -0.07 49 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 5.57 -0.08 49 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.94 -0.08 49 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.71 -0.09 49 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.51 -0.08 49 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.32 -0.09 48 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 9.17 -0.08 48 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.02 -0.08 48 0 0 0
TOTAL PUT 605 7,027 +501
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$ 3.485
29SEP26 2.20 C 0.00 0.00 0.00 1.29 -0.05 157 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.19 -0.05 143 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.09 -0.05 130 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.99 -0.05 117 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.89 -0.05 104 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.79 -0.05 92 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.69 -0.05 81 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.59 -0.05 69 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.49 -0.05 58 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.40 -0.04 64 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.29 -0.05 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.19 -0.05 25 0 750 0
29SEP26 3.40 C 0.00 0.00 0.00 0.11 -0.04 29 0 213 0
29SEP26 3.50 C 0.00 0.00 0.00 0.05 -0.03 29 0 219 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 -0.02 30 0 216 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 -0.01 35 0 452 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 490 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 56 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 66 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 74 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 83 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 155 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.29 -0.05 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.19 -0.05 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.10 -0.04 64 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.00 -0.04 57 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.90 -0.04 51 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.80 -0.05 45 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.71 -0.04 48 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.60 -0.05 34 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.51 -0.04 36 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.42 -0.04 34 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.33 -0.05 31 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.25 -0.04 30 0 150 0
29OCT26 3.40 C 0.00 0.00 0.00 0.19 -0.02 31 0 120 0
29OCT26 3.50 C 0.00 0.00 0.00 0.13 -0.02 29 0 235 0
29OCT26 3.60 C 0.00 0.00 0.00 0.09 -0.02 30 0 73 0
29OCT26 3.70 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.04 -0.01 31 0 19 0
29OCT26 3.90 C 0.00 0.00 0.00 0.03 0.00 33 0 225 0
29OCT26 4.00 C 0.00 0.00 0.00 0.02 0.00 33 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 1.11 -0.04 52 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 1.01 -0.05 47 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.91 -0.05 42 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.81 -0.05 37 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.72 -0.04 38 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.63 -0.04 37 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.54 -0.04 35 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.45 -0.04 32 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.37 -0.04 31 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.30 -0.04 31 0 60 0
27NOV26 3.40 C 0.00 0.00 0.00 0.24 -0.03 31 0 120 0
27NOV26 3.50 C 0.00 0.00 0.00 0.19 -0.02 31 0 261 0
27NOV26 3.60 C 0.00 0.00 0.00 0.14 -0.02 30 0 684 0
27NOV26 3.70 C 0.00 0.00 0.00 0.11 -0.02 31 0 100 0
27NOV26 3.80 C 0.00 0.00 0.00 0.08 -0.02 31 0 3,340 0
27NOV26 3.90 C 0.00 0.00 0.00 0.06 -0.01 31 0 355 0
27NOV26 4.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 200 0
27NOV26 4.10 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.32 -0.04 55 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.22 -0.05 50 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.13 -0.04 50 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.02 -0.05 40 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.93 -0.04 41 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.83 -0.05 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.74 -0.05 36 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.65 -0.05 34 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.57 -0.05 34 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.49 -0.04 33 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.41 -0.05 31 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.35 -0.03 32 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.29 -0.02 32 0 190 0
30DEC26 3.50 C 0.00 0.00 0.00 0.24 -0.02 32 0 190 0
30DEC26 3.60 C 0.00 0.00 0.00 0.19 -0.01 31 0 2,230 0
30DEC26 3.70 C 0.00 0.00 0.00 0.15 -0.02 31 0 1,236 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 -0.02 31 0 1,235 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 -0.01 32 0 1,250 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 1,109 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 -0.01 32 0 1,500 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 0.00 32 0 400 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 23 0
30MAR27 2.20 C 0.00 0.00 0.00 1.35 -0.05 46 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.26 -0.04 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.16 -0.05 41 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.07 -0.05 40 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.98 -0.05 38 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.89 -0.05 36 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.80 -0.05 34 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.72 -0.05 34 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.64 -0.05 32 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.57 -0.04 32 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.51 -0.02 33 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.44 -0.03 31 0 25 0
30MAR27 3.40 C 0.00 0.00 0.00 0.38 -0.04 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.33 -0.03 31 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.29 -0.04 31 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.25 -0.04 31 0 142 0
30MAR27 3.80 C 0.00 0.00 0.00 0.21 -0.04 31 0 333 0
30MAR27 3.90 C 0.00 0.00 0.00 0.18 -0.03 31 0 1,786 0
30MAR27 4.00 C 0.00 0.00 0.00 0.16 -0.02 31 0 2,178 0
30MAR27 4.10 C 0.00 0.00 0.00 0.13 -0.03 31 0 1,874 0
30MAR27 4.20 C 0.00 0.00 0.00 0.11 -0.02 31 0 150 0
30MAR27 4.30 C 0.00 0.00 0.00 0.10 -0.01 32 0 37 0
30MAR27 4.40 C 0.00 0.00 0.00 0.08 -0.02 31 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.05 -0.01 32 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.38 -0.04 44 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.29 -0.04 42 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.19 -0.05 39 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.10 -0.05 37 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.01 -0.05 35 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.92 -0.06 33 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.84 -0.05 33 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.76 -0.05 32 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.69 -0.05 32 0 26 0
29JUN27 3.10 C 0.00 0.00 0.00 0.62 -0.05 31 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.56 -0.04 31 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.50 -0.04 31 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.44 -0.04 30 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.39 -0.04 30 0 70 0
29JUN27 3.60 C 0.00 0.00 0.00 0.35 -0.03 31 0 40 0
29JUN27 3.70 C 0.00 0.00 0.00 0.31 -0.02 31 0 29 0
29JUN27 3.80 C 0.00 0.00 0.00 0.27 -0.03 30 0 21 0
29JUN27 3.90 C 0.00 0.00 0.00 0.24 -0.02 31 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 0.21 -0.02 30 0 1 0
29JUN27 4.10 C 0.00 0.00 0.00 0.18 -0.02 30 0 33 0
29JUN27 4.20 C 0.00 0.00 0.00 0.16 -0.01 30 0 141 0
29JUN27 4.30 C 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 1.20 -0.05 37 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 1.11 -0.05 35 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 1.03 -0.04 35 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.95 -0.04 34 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.87 -0.04 33 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.80 -0.04 33 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.73 -0.04 32 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.66 -0.04 32 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.60 -0.03 31 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.54 -0.03 31 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.49 -0.02 31 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.44 -0.02 31 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.39 -0.03 30 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.35 -0.02 30 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.32 -0.02 30 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.28 -0.03 30 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.25 -0.03 30 0 21 0
29SEP27 4.10 C 0.00 0.00 0.00 0.23 -0.02 30 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.21 -0.02 31 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.19 -0.01 31 0 40 0
29SEP27 4.40 C 0.00 0.00 0.00 0.17 -0.01 31 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.15 -0.01 31 0 21 0
TOTAL CALL 0 25,709 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 126 0 638 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 112 0 1,000 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 99 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 86 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 60 0 190 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 184 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 34 0 116 0
29SEP26 3.40 P 0.02 0.02 0.02 0.02 0.00 27 72 356 +72
29SEP26 3.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 722 0
29SEP26 3.60 P 0.00 0.00 0.00 0.13 +0.03 28 0 312 0
29SEP26 3.70 P 0.00 0.00 0.00 0.22 +0.04 31 0 690 0
29SEP26 3.80 P 0.00 0.00 0.00 0.32 +0.05 41 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.42 +0.05 51 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.52 +0.05 60 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.62 +0.05 68 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.72 +0.05 76 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.82 +0.05 84 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.92 +0.05 91 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.02 +0.05 98 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.12 +0.05 105 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.22 +0.05 112 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.32 +0.05 118 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.42 +0.05 125 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.52 +0.05 131 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.77 +0.05 145 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.02 +0.05 158 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.27 +0.05 171 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.52 +0.05 183 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 150 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 +0.01 32 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 0.00 29 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.05 +0.01 28 0 97 0
29OCT26 3.40 P 0.00 0.00 0.00 0.08 +0.01 27 0 266 0
29OCT26 3.50 P 0.14 0.14 0.13 0.13 +0.02 28 24 555 -24
29OCT26 3.60 P 0.00 0.00 0.00 0.19 +0.03 28 0 420 0
29OCT26 3.70 P 0.00 0.00 0.00 0.26 +0.03 28 0 213 0
29OCT26 3.80 P 0.00 0.00 0.00 0.35 +0.04 32 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.43 +0.04 30 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.53 +0.05 35 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.62 +0.04 33 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.72 +0.05 37 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.82 +0.05 40 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.92 +0.05 44 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.02 +0.05 47 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.12 +0.05 50 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 +0.01 33 0 8 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 95 0
27NOV26 3.10 P 0.00 0.00 0.00 0.04 0.00 30 0 5 0
27NOV26 3.20 P 0.00 0.00 0.00 0.06 +0.01 29 0 135 0
27NOV26 3.30 P 0.00 0.00 0.00 0.09 +0.01 30 0 130 0
27NOV26 3.40 P 0.00 0.00 0.00 0.13 +0.02 30 0 657 0
27NOV26 3.50 P 0.00 0.00 0.00 0.17 +0.02 28 0 447 0
27NOV26 3.60 P 0.00 0.00 0.00 0.23 +0.02 29 0 300 0
27NOV26 3.70 P 0.00 0.00 0.00 0.31 +0.04 32 0 150 0
27NOV26 3.80 P 0.00 0.00 0.00 0.39 +0.05 33 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.47 +0.05 34 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.55 +0.04 33 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.64 +0.04 34 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.73 +0.04 34 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.82 +0.04 32 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.92 +0.04 35 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.02 +0.05 38 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.12 +0.05 40 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 84 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 86 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 31 0 9 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 31 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 +0.01 31 0 1,650 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 +0.01 30 0 1,009 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 +0.01 29 0 337 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 +0.02 30 0 296 0
30DEC26 3.50 P 0.00 0.00 0.00 0.21 +0.02 29 0 663 0
30DEC26 3.60 P 0.00 0.00 0.00 0.27 +0.02 30 0 349 0
30DEC26 3.70 P 0.00 0.00 0.00 0.34 +0.03 31 0 660 0
30DEC26 3.80 P 0.00 0.00 0.00 0.42 +0.04 32 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.49 +0.04 32 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.57 +0.04 32 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.66 +0.04 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.75 +0.04 34 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.84 +0.04 35 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.93 +0.04 34 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.02 +0.04 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.12 +0.04 35 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.22 +0.05 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.32 +0.05 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.42 +0.05 41 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.52 +0.05 43 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.77 +0.05 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.02 +0.05 51 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.27 +0.05 55 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 0.00 31 0 25 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 +0.01 32 0 61 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 +0.01 32 0 463 0
30MAR27 3.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 134 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 +0.01 31 0 606 0
30MAR27 3.20 P 0.00 0.00 0.00 0.16 +0.01 31 0 310 0
30MAR27 3.30 P 0.00 0.00 0.00 0.19 +0.01 30 0 150 0
30MAR27 3.40 P 0.00 0.00 0.00 0.24 +0.02 30 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.29 +0.02 30 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.35 +0.03 31 0 61 0
30MAR27 3.70 P 0.00 0.00 0.00 0.41 +0.03 31 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.48 +0.04 31 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.55 +0.04 31 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.62 +0.03 31 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.70 +0.03 31 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.78 +0.03 31 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.87 +0.04 32 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.95 +0.03 31 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.04 +0.04 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.13 +0.04 31 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.22 +0.04 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.32 +0.04 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.42 +0.05 33 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.52 +0.05 34 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.10 +0.01 31 0 3 0
29JUN27 2.90 P 0.00 0.00 0.00 0.12 +0.01 30 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.19 +0.02 30 0 21 0
29JUN27 3.20 P 0.00 0.00 0.00 0.22 +0.01 29 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.26 +0.01 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.30 +0.01 29 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.35 +0.02 28 0 40 0
29JUN27 3.60 P 0.00 0.00 0.00 0.41 +0.03 29 0 40 0
29JUN27 3.70 P 0.00 0.00 0.00 0.47 +0.03 28 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.53 +0.02 28 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.60 +0.03 28 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.67 +0.03 28 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.75 +0.03 29 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.83 +0.03 29 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.91 +0.03 29 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.99 +0.04 29 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.07 +0.03 28 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.16 +0.04 29 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.13 +0.01 30 0 49 0
29SEP27 2.90 P 0.00 0.00 0.00 0.17 +0.02 31 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.20 +0.02 31 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.24 +0.02 31 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.28 +0.02 31 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.33 +0.02 31 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.38 +0.02 31 0 1 0
29SEP27 3.50 P 0.00 0.00 0.00 0.43 +0.02 31 0 195 0
29SEP27 3.60 P 0.00 0.00 0.00 0.48 +0.02 30 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.54 +0.02 30 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.61 +0.02 31 0 18 0
29SEP27 3.90 P 0.00 0.00 0.00 0.68 +0.03 31 0 172 0
29SEP27 4.00 P 0.00 0.00 0.00 0.75 +0.03 31 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.83 +0.03 32 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.90 +0.03 31 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.98 +0.03 32 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.07 +0.04 33 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.15 +0.04 33 0 0 0
TOTAL PUT 96 16,655 +48
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 32.980
29SEP26 18.50 C 0.00 0.00 0.00 14.49 -0.26 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.99 -0.26 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.49 -0.26 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.99 -0.26 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.99 -0.26 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.99 -0.26 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.99 -0.27 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.99 -0.27 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.99 -0.27 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.00 -0.26 67 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.00 -0.26 57 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.00 -0.26 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.00 -0.26 37 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.00 -0.26 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 2.00 -0.26 18 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 1.05 -0.24 19 0 221 0
29SEP26 33.00 C 0.00 0.00 0.00 0.34 -0.16 18 0 574 0
29SEP26 34.00 C 0.05 0.08 0.05 0.06 -0.05 19 32 673 +12
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 960 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 313 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 118 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 54 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 52 0 79 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 59 0 27 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 72 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.04 -0.27 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.05 -0.26 45 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.05 -0.26 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.05 -0.27 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.06 -0.26 33 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.00 -0.32 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.00 -0.32 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.07 -0.26 21 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 4.07 -0.27 15 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 3.10 -0.26 17 0 27 0
29OCT26 31.00 C 0.00 0.00 0.00 2.18 -0.25 17 0 159 0
29OCT26 32.00 C 1.17 1.24 1.17 1.34 -0.22 16 45 260 0
29OCT26 33.00 C 0.70 0.72 0.70 0.74 -0.18 16 160 719 +131
29OCT26 34.00 C 0.00 0.00 0.00 0.35 -0.13 16 20 350 0
29OCT26 35.00 C 0.00 0.00 0.00 0.15 -0.07 17 0 464 0
29OCT26 36.00 C 0.00 0.00 0.00 0.06 -0.03 17 0 205 0
29OCT26 37.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 116 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 19 0 46 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 25 0 27 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.05 -0.26 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.05 -0.27 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.06 -0.26 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.07 -0.25 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.08 -0.31 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.14 -0.26 17 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 4.17 -0.26 17 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 3.24 -0.25 17 0 15 0
27NOV26 31.00 C 2.26 2.26 2.26 2.37 -0.25 17 30 170 +15
27NOV26 32.00 C 0.00 0.00 0.00 1.62 -0.17 16 0 180 0
27NOV26 33.00 C 1.02 1.02 1.02 1.04 -0.15 17 12 57 +12
27NOV26 34.00 C 0.00 0.00 0.00 0.63 -0.10 17 0 381 0
27NOV26 35.00 C 0.00 0.00 0.00 0.35 -0.08 17 0 428 0
27NOV26 36.00 C 0.00 0.00 0.00 0.18 -0.05 17 0 207 0
27NOV26 37.00 C 0.00 0.00 0.00 0.08 -0.04 17 0 87 0
27NOV26 38.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 19 0
27NOV26 39.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 18 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.09 -0.26 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.11 -0.25 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.12 -0.26 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.14 -0.26 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.16 -0.26 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.10 -0.34 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.23 -0.23 20 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.24 -0.26 17 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.30 -0.26 17 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 3.41 -0.25 17 0 37 0
30DEC26 31.00 C 2.50 2.50 2.50 2.58 -0.26 17 23 222 0
30DEC26 32.00 C 1.80 1.80 1.76 1.87 -0.20 17 6 242 +4
30DEC26 33.00 C 0.00 0.00 0.00 1.30 -0.17 17 0 15 0
30DEC26 34.00 C 0.80 0.80 0.80 0.86 -0.15 17 15 73 +15
30DEC26 35.00 C 0.00 0.00 0.00 0.57 -0.12 17 0 346 0
30DEC26 36.00 C 0.00 0.00 0.00 0.34 -0.10 17 0 77 0
30DEC26 37.00 C 0.00 0.00 0.00 0.20 -0.06 17 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.11 -0.04 17 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.06 -0.02 17 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.03 -0.02 17 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 18 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 20 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 225 0
30MAR27 21.00 C 0.00 0.00 0.00 12.37 -0.20 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.32 -0.26 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.34 -0.26 18 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.36 -0.26 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.45 -0.25 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.49 -0.26 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.54 -0.25 20 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.58 -0.25 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.72 -0.24 18 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 3.92 -0.23 18 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 3.21 -0.20 18 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 2.56 -0.16 18 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.99 -0.18 18 0 10 0
30MAR27 34.00 C 0.00 0.00 0.00 1.54 -0.11 18 0 500 0
30MAR27 35.00 C 0.00 0.00 0.00 1.17 -0.07 18 0 654 0
30MAR27 36.00 C 0.00 0.00 0.00 0.87 -0.08 18 0 56 0
30MAR27 37.00 C 0.00 0.00 0.00 0.62 -0.10 18 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.44 -0.07 18 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 0.31 -0.05 18 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.21 -0.04 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.14 -0.03 18 0 77 0
30MAR27 42.00 C 0.00 0.00 0.00 0.09 -0.03 18 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.02 0.00 19 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 12.41 -0.26 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.43 -0.26 17 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.46 -0.26 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.63 -0.12 26 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.68 -0.25 25 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 7.73 -0.25 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.73 -0.32 20 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.84 -0.24 19 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 5.03 -0.23 19 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 4.28 -0.21 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.62 -0.16 19 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.98 -0.15 19 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.43 -0.14 19 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.94 -0.14 19 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.55 -0.10 19 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 1.24 -0.09 19 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 0.99 -0.07 19 0 3 0
29JUN27 38.00 C 0.00 0.00 0.00 0.77 -0.07 19 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.59 -0.06 19 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.44 -0.05 19 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.33 -0.04 19 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.25 -0.03 19 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.56 -0.17 25 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.63 -0.22 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.70 -0.23 23 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.76 -0.25 22 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.84 -0.26 20 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.92 -0.24 19 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.14 -0.23 19 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.46 -0.16 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.77 -0.16 19 0 0 0
29SEP27 32.00 C 3.10 3.10 3.10 3.16 -0.15 19 8 8 +8
29SEP27 33.00 C 0.00 0.00 0.00 2.66 -0.11 19 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.20 -0.15 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.85 -0.06 19 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 1.51 -0.10 19 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 1.23 -0.11 19 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.99 -0.09 19 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.78 -0.09 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.63 -0.07 19 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 0.49 -0.06 19 0 2 0
29SEP27 42.00 C 0.00 0.00 0.00 0.38 -0.06 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.30 -0.04 19 0 0 0
TOTAL CALL 351 11,341 +197
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 151 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 131 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 119 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 107 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 153 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 206 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 156 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.03 0.03 0.03 0.01 0.00 23 5 973 0
29SEP26 32.00 P 0.09 0.09 0.07 0.06 +0.02 19 55 1,917 0
29SEP26 33.00 P 0.00 0.00 0.00 0.36 +0.10 19 0 666 0
29SEP26 34.00 P 1.24 1.24 1.24 1.06 +0.20 18 8 385 0
29SEP26 35.00 P 2.22 2.22 2.22 2.02 +0.26 0 2 64 -2
29SEP26 36.00 P 0.00 0.00 0.00 3.02 +0.26 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.02 +0.26 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.02 +0.26 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.02 +0.26 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.09 +0.24 83 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.03 +0.18 72 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.14 +0.29 110 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.14 +0.29 118 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.14 +0.29 126 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.14 +0.29 133 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.03 +0.18 104 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.03 +0.18 110 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 27 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 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 17 0 441 0
29OCT26 31.00 P 0.13 0.13 0.13 0.11 +0.01 17 10 426 0
29OCT26 32.00 P 0.35 0.39 0.29 0.31 +0.03 17 62 781 +30
29OCT26 33.00 P 0.75 0.82 0.72 0.71 +0.08 17 181 846 +29
29OCT26 34.00 P 1.48 1.48 1.30 1.33 +0.15 18 156 458 +150
29OCT26 35.00 P 0.00 0.00 0.00 2.10 +0.20 17 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 3.02 +0.23 0 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 4.02 +0.26 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.02 +0.26 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.11 +0.35 37 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.11 +0.26 41 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.11 +0.26 45 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.14 +0.29 51 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.14 +0.29 55 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 31 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 24 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 17 0 16 0
27NOV26 29.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 30 0
27NOV26 30.00 P 0.00 0.00 0.00 0.10 +0.01 17 0 422 0
27NOV26 31.00 P 0.28 0.28 0.28 0.24 +0.03 17 20 874 +20
27NOV26 32.00 P 0.00 0.00 0.00 0.51 +0.06 17 0 496 0
27NOV26 33.00 P 0.00 0.00 0.00 0.92 +0.08 17 0 500 0
27NOV26 34.00 P 1.61 1.61 1.61 1.52 +0.13 18 15 239 +15
27NOV26 35.00 P 0.00 0.00 0.00 2.22 +0.12 17 0 103 0
27NOV26 36.00 P 0.00 0.00 0.00 3.08 +0.22 17 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 4.02 +0.25 0 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 5.02 +0.26 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.11 +0.35 29 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.11 +0.26 33 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.11 +0.26 36 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.14 +0.28 40 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.14 +0.29 43 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 0.00 0.00 0.00 0.09 0.00 17 0 198 0
30DEC26 30.00 P 0.00 0.00 0.00 0.19 0.00 17 0 159 0
30DEC26 31.00 P 0.00 0.00 0.00 0.39 +0.03 17 0 297 0
30DEC26 32.00 P 0.00 0.00 0.00 0.68 +0.04 17 0 206 0
30DEC26 33.00 P 0.00 0.00 0.00 1.12 +0.08 17 0 72 0
30DEC26 34.00 P 1.70 1.70 1.70 1.69 +0.10 17 100 130 +95
30DEC26 35.00 P 0.00 0.00 0.00 2.35 +0.08 17 0 36 0
30DEC26 36.00 P 0.00 0.00 0.00 3.16 +0.19 17 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.05 +0.22 17 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 5.02 +0.25 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.11 +0.35 25 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.11 +0.26 28 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.11 +0.26 31 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.14 +0.28 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.14 +0.28 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.14 +0.29 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.19 +0.34 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.11 +0.26 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.19 +0.34 48 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 23 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 21 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 19 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.02 0.00 18 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.09 0.00 18 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.17 +0.01 18 0 160 0
30MAR27 29.00 P 0.00 0.00 0.00 0.30 +0.02 18 0 251 0
30MAR27 30.00 P 0.00 0.00 0.00 0.50 +0.05 18 0 21 0
30MAR27 31.00 P 0.00 0.00 0.00 0.74 +0.05 18 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 1.07 +0.06 18 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 1.54 +0.08 18 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 2.09 +0.12 18 0 125 0
30MAR27 35.00 P 0.00 0.00 0.00 2.76 +0.16 18 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 3.44 +0.17 18 0 33 0
30MAR27 37.00 P 0.00 0.00 0.00 4.24 +0.19 18 0 18 0
30MAR27 38.00 P 0.00 0.00 0.00 5.11 +0.22 18 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 6.11 +0.31 20 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.11 +0.26 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.11 +0.26 25 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.14 +0.28 27 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.14 +0.28 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.14 +0.29 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.19 +0.34 34 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.11 +0.26 34 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 0.00 18 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.20 +0.01 19 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.33 +0.03 19 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 0.50 +0.06 19 0 42 0
29JUN27 29.00 P 0.00 0.00 0.00 0.69 +0.04 19 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 1.02 +0.11 19 0 128 0
29JUN27 31.00 P 0.00 0.00 0.00 1.32 +0.07 19 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 1.74 +0.09 19 0 39 0
29JUN27 33.00 P 2.20 2.20 2.20 2.30 +0.18 19 4 20 +4
29JUN27 34.00 P 0.00 0.00 0.00 2.88 +0.14 19 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.51 +0.15 19 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.08 +0.17 18 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.95 +0.27 19 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.74 +0.20 19 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.56 +0.23 19 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.44 +0.27 19 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.34 +0.24 20 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.25 +0.24 20 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.18 +0.26 20 0 0 0
29SEP27 23.00 P 0.16 0.16 0.16 0.07 +0.01 19 1 11 +1
29SEP27 24.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.30 +0.01 19 0 0 0
29SEP27 27.00 P 0.50 0.50 0.50 0.45 +0.02 19 3 8 +3
29SEP27 28.00 P 0.00 0.00 0.00 0.66 +0.04 19 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 0.90 +0.03 19 0 20 0
29SEP27 30.00 P 0.00 0.00 0.00 1.23 +0.06 19 0 24 0
29SEP27 31.00 P 0.00 0.00 0.00 1.55 +0.06 19 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.05 +0.13 19 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 2.54 +0.12 19 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 3.08 +0.11 19 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.71 +0.10 19 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 4.42 +0.13 19 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 5.12 +0.10 19 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.89 +0.18 19 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 6.85 +0.29 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.69 +0.29 21 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.56 +0.30 21 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.45 +0.31 21 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.35 +0.32 21 0 0 0
TOTAL PUT 622 15,197 +345
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$ 4.075
25SEP26 2.80 C 0.00 0.00 0.00 1.28 -0.04 200 0 0 0
25SEP26 2.85 C 0.00 0.00 0.00 1.23 -0.04 191 0 0 0
25SEP26 2.90 C 0.00 0.00 0.00 1.18 -0.04 183 0 0 0
25SEP26 2.95 C 0.00 0.00 0.00 1.13 -0.04 175 0 0 0
25SEP26 3.00 C 0.00 0.00 0.00 1.08 -0.04 167 0 0 0
25SEP26 3.05 C 0.00 0.00 0.00 1.03 -0.04 159 0 0 0
25SEP26 3.10 C 0.00 0.00 0.00 0.98 -0.04 151 0 0 0
25SEP26 3.15 C 0.00 0.00 0.00 0.93 -0.04 143 0 0 0
25SEP26 3.20 C 0.00 0.00 0.00 0.88 -0.04 136 0 0 0
25SEP26 3.25 C 0.00 0.00 0.00 0.83 -0.04 128 0 0 0
25SEP26 3.30 C 0.00 0.00 0.00 0.78 -0.04 121 0 0 0
25SEP26 3.35 C 0.00 0.00 0.00 0.73 -0.04 113 0 0 0
25SEP26 3.40 C 0.00 0.00 0.00 0.68 -0.04 106 0 0 0
25SEP26 3.45 C 0.00 0.00 0.00 0.63 -0.04 98 0 0 0
25SEP26 3.50 C 0.00 0.00 0.00 0.58 -0.04 91 0 0 0
25SEP26 3.55 C 0.00 0.00 0.00 0.53 -0.04 84 0 0 0
25SEP26 3.60 C 0.00 0.00 0.00 0.48 -0.04 77 0 0 0
25SEP26 3.65 C 0.00 0.00 0.00 0.43 -0.04 70 0 0 0
25SEP26 3.70 C 0.00 0.00 0.00 0.38 -0.04 62 0 150 0
25SEP26 3.75 C 0.00 0.00 0.00 0.33 -0.05 55 0 0 0
25SEP26 3.80 C 0.00 0.00 0.00 0.29 -0.05 66 0 165 0
25SEP26 3.85 C 0.00 0.00 0.00 0.24 -0.06 57 0 45 0
25SEP26 3.90 C 0.00 0.00 0.00 0.20 -0.05 58 0 15 0
25SEP26 3.95 C 0.00 0.00 0.00 0.17 -0.05 64 0 0 0
25SEP26 4.00 C 0.00 0.00 0.00 0.14 -0.05 66 0 0 0
25SEP26 4.05 C 0.00 0.00 0.00 0.11 -0.05 65 0 15 0
25SEP26 4.10 C 0.00 0.00 0.00 0.08 -0.05 61 0 10 0
25SEP26 4.15 C 0.00 0.00 0.00 0.06 -0.05 62 0 8 0
25SEP26 4.20 C 0.00 0.00 0.00 0.05 -0.04 66 0 401 0
25SEP26 4.25 C 0.00 0.00 0.00 0.04 -0.03 69 0 100 0
25SEP26 4.30 C 0.00 0.00 0.00 0.03 -0.03 70 0 0 0
25SEP26 4.35 C 0.00 0.00 0.00 0.02 -0.03 68 0 0 0
25SEP26 4.40 C 0.00 0.00 0.00 0.01 -0.03 62 0 0 0
25SEP26 4.45 C 0.00 0.00 0.00 0.01 -0.02 69 0 100 0
25SEP26 4.50 C 0.00 0.00 0.00 0.01 -0.01 76 0 0 0
25SEP26 4.55 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 4.65 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 4.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 111 0 100 0
25SEP26 4.85 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
25SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
25SEP26 4.95 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
25SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
25SEP26 5.10 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
25SEP26 5.20 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
25SEP26 5.30 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
25SEP26 5.40 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.18 -0.04 115 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.08 -0.04 105 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.98 -0.04 95 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.88 -0.04 85 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.78 -0.04 75 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.68 -0.04 66 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.58 -0.04 56 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.48 -0.04 47 0 150 0
29SEP26 3.70 C 0.00 0.00 0.00 0.39 -0.05 53 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.32 -0.04 64 0 225 0
29SEP26 3.90 C 0.00 0.00 0.00 0.24 -0.04 60 0 105 0
29SEP26 4.00 C 0.00 0.00 0.00 0.18 -0.05 61 0 45 0
29SEP26 4.10 C 0.00 0.00 0.00 0.13 -0.04 62 0 110 0
29SEP26 4.20 C 0.00 0.00 0.00 0.09 -0.04 62 0 100 0
29SEP26 4.30 C 0.00 0.00 0.00 0.06 -0.03 62 0 400 0
29SEP26 4.40 C 0.07 0.07 0.07 0.05 -0.02 69 30 261 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 -0.02 67 0 150 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 -0.01 68 0 350 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 -0.01 65 0 60 0
29SEP26 4.80 C 0.03 0.03 0.03 0.01 0.00 72 1 2,370 +1
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 80 0 1,200 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 86 0 661 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 102 0 444 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 117 0 200 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 144 0 180 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 178 0 90 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
02OCT26 3.05 C 0.00 0.00 0.00 1.03 -0.04 80 0 0 0
02OCT26 3.10 C 0.00 0.00 0.00 0.98 -0.04 76 0 0 0
02OCT26 3.15 C 0.00 0.00 0.00 0.93 -0.04 72 0 0 0
02OCT26 3.20 C 0.00 0.00 0.00 0.88 -0.04 68 0 0 0
02OCT26 3.25 C 0.00 0.00 0.00 0.83 -0.04 64 0 0 0
02OCT26 3.30 C 0.00 0.00 0.00 0.78 -0.05 60 0 0 0
02OCT26 3.35 C 0.00 0.00 0.00 0.73 -0.04 56 0 0 0
02OCT26 3.40 C 0.00 0.00 0.00 0.68 -0.04 52 0 0 0
02OCT26 3.45 C 0.00 0.00 0.00 0.64 -0.03 67 0 0 0
02OCT26 3.50 C 0.00 0.00 0.00 0.58 -0.05 45 0 0 0
02OCT26 3.55 C 0.00 0.00 0.00 0.53 -0.05 41 0 0 0
02OCT26 3.60 C 0.00 0.00 0.00 0.48 -0.06 37 0 0 0
02OCT26 3.65 C 0.00 0.00 0.00 0.44 -0.06 48 0 0 0
02OCT26 3.70 C 0.00 0.00 0.00 0.40 -0.06 52 0 0 0
02OCT26 3.75 C 0.00 0.00 0.00 0.37 -0.05 59 0 0 0
02OCT26 3.80 C 0.00 0.00 0.00 0.33 -0.05 58 0 0 0
02OCT26 3.85 C 0.00 0.00 0.00 0.30 -0.05 61 0 0 0
02OCT26 3.90 C 0.00 0.00 0.00 0.26 -0.06 58 0 0 0
02OCT26 3.95 C 0.00 0.00 0.00 0.24 -0.04 63 0 100 0
02OCT26 4.00 C 0.00 0.00 0.00 0.20 -0.04 59 0 0 0
02OCT26 4.05 C 0.00 0.00 0.00 0.18 -0.04 61 0 0 0
02OCT26 4.10 C 0.14 0.14 0.14 0.15 -0.04 59 20 20 +20
02OCT26 4.15 C 0.00 0.00 0.00 0.13 -0.04 60 0 0 0
02OCT26 4.20 C 0.14 0.14 0.14 0.11 -0.04 59 20 20 +20
02OCT26 4.25 C 0.00 0.00 0.00 0.10 -0.03 62 0 0 0
02OCT26 4.30 C 0.00 0.00 0.00 0.08 -0.04 60 0 0 0
02OCT26 4.35 C 0.00 0.00 0.00 0.07 -0.03 62 0 0 0
02OCT26 4.40 C 0.00 0.00 0.00 0.06 -0.03 62 0 0 0
02OCT26 4.45 C 0.00 0.00 0.00 0.05 -0.03 63 0 0 0
02OCT26 4.50 C 0.00 0.00 0.00 0.04 -0.03 62 0 0 0
02OCT26 4.55 C 0.00 0.00 0.00 0.03 -0.03 60 0 0 0
02OCT26 4.60 C 0.00 0.00 0.00 0.02 -0.03 57 0 0 0
02OCT26 4.65 C 0.00 0.00 0.00 0.01 -0.03 51 0 0 0
02OCT26 4.70 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
02OCT26 4.75 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
02OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 4.85 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 4.95 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 5.10 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 5.20 C 0.00 0.00 0.00 0.01 - 83 0 0 -
29OCT26 2.90 C 0.00 0.00 0.00 1.20 -0.03 66 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.10 -0.04 60 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.01 -0.03 61 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.92 -0.04 61 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.83 -0.04 59 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.73 -0.07 53 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.66 -0.05 56 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.60 -0.04 60 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.54 -0.05 62 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.47 -0.03 61 0 30 0
29OCT26 3.90 C 0.00 0.00 0.00 0.41 -0.03 60 0 15 0
29OCT26 4.00 C 0.00 0.00 0.00 0.36 -0.03 61 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.31 -0.03 61 0 0 0
29OCT26 4.20 C 0.29 0.32 0.29 0.27 -0.02 61 45 30 +5
29OCT26 4.30 C 0.00 0.00 0.00 0.24 -0.01 63 0 15 0
29OCT26 4.40 C 0.00 0.00 0.00 0.20 -0.03 62 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.17 -0.02 62 0 1 0
29OCT26 4.60 C 0.00 0.00 0.00 0.15 -0.01 63 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.13 -0.01 63 0 15 0
29OCT26 4.80 C 0.00 0.00 0.00 0.11 -0.01 63 0 75 0
29OCT26 4.90 C 0.00 0.00 0.00 0.09 -0.01 63 0 215 0
29OCT26 5.00 C 0.00 0.00 0.00 0.08 -0.01 64 0 43 0
29OCT26 5.25 C 0.00 0.00 0.00 0.05 -0.01 64 0 280 0
29OCT26 5.50 C 0.00 0.00 0.00 0.03 -0.01 63 0 103 0
29OCT26 5.75 C 0.00 0.00 0.00 0.02 0.00 64 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 115 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 200 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 82 0 100 0
27NOV26 2.90 C 0.00 0.00 0.00 1.23 -0.04 61 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.14 -0.04 60 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.06 -0.04 61 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.99 -0.02 64 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.90 -0.05 61 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.82 -0.05 59 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.75 -0.05 59 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.68 -0.05 59 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.63 -0.04 61 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.58 -0.03 62 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.53 -0.03 63 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.48 -0.02 63 0 10 0
27NOV26 4.10 C 0.00 0.00 0.00 0.43 -0.03 62 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.40 -0.01 64 0 30 0
27NOV26 4.30 C 0.00 0.00 0.00 0.36 -0.01 64 0 90 0
27NOV26 4.40 C 0.33 0.33 0.33 0.31 -0.02 62 15 48 -15
27NOV26 4.50 C 0.00 0.00 0.00 0.28 -0.02 62 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.25 -0.01 62 0 3 0
27NOV26 4.70 C 0.00 0.00 0.00 0.23 -0.01 63 0 120 0
27NOV26 4.80 C 0.00 0.00 0.00 0.20 -0.01 62 0 735 0
27NOV26 4.90 C 0.00 0.00 0.00 0.18 -0.01 63 0 228 0
27NOV26 5.00 C 0.00 0.00 0.00 0.17 -0.01 64 0 200 0
27NOV26 5.25 C 0.00 0.00 0.00 0.12 -0.01 63 0 30 0
27NOV26 5.50 C 0.00 0.00 0.00 0.09 -0.01 63 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.07 -0.01 64 0 50 0
27NOV26 6.00 C 0.00 0.00 0.00 0.05 -0.01 64 0 100 0
27NOV26 6.25 C 0.00 0.00 0.00 0.04 0.00 65 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.03 0.00 66 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.02 0.00 64 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.28 -0.03 62 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.20 -0.03 62 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.12 -0.03 61 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.04 -0.04 60 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.97 -0.03 61 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.90 -0.03 60 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.82 -0.06 58 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.77 -0.03 60 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.72 -0.03 61 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.66 -0.04 60 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.62 -0.03 62 0 30 0
30DEC26 4.00 C 0.59 0.59 0.59 0.56 -0.03 60 12 27 +12
30DEC26 4.10 C 0.54 0.54 0.54 0.52 -0.03 61 15 30 +15
30DEC26 4.20 C 0.00 0.00 0.00 0.50 0.00 63 0 30 0
30DEC26 4.30 C 0.46 0.46 0.46 0.44 -0.02 61 15 0 -15
30DEC26 4.40 C 0.42 0.42 0.42 0.40 -0.03 60 15 60 -15
30DEC26 4.50 C 0.00 0.00 0.00 0.37 -0.02 61 0 140 0
30DEC26 4.60 C 0.00 0.00 0.00 0.34 -0.01 61 0 65 0
30DEC26 4.70 C 0.00 0.00 0.00 0.31 -0.02 61 0 45 0
30DEC26 4.80 C 0.00 0.00 0.00 0.29 -0.01 62 0 135 0
30DEC26 4.90 C 0.00 0.00 0.00 0.27 -0.01 62 0 190 0
30DEC26 5.00 C 0.00 0.00 0.00 0.24 -0.01 62 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.19 -0.01 61 0 17 0
30DEC26 5.50 C 0.00 0.00 0.00 0.15 -0.01 61 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.12 -0.01 62 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.10 0.00 63 0 100 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 0.00 63 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 0.00 62 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 -0.01 60 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.01 60 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.40 -0.03 61 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.33 -0.03 61 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.26 -0.03 61 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.19 -0.04 60 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.13 -0.03 60 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.07 -0.03 60 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.02 -0.03 61 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.95 -0.04 60 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.90 -0.02 60 0 40 0
30MAR27 3.80 C 0.00 0.00 0.00 0.86 -0.02 61 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.80 -0.04 59 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.77 -0.02 61 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.73 -0.02 61 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.69 -0.02 61 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.65 -0.02 61 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.62 -0.01 61 0 40 0
30MAR27 4.50 C 0.00 0.00 0.00 0.58 -0.02 61 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.55 -0.02 61 0 33 0
30MAR27 4.70 C 0.00 0.00 0.00 0.52 -0.02 61 0 20 0
30MAR27 4.80 C 0.00 0.00 0.00 0.49 -0.02 61 0 30 0
30MAR27 4.90 C 0.00 0.00 0.00 0.46 -0.02 61 0 45 0
30MAR27 5.00 C 0.00 0.00 0.00 0.44 -0.01 62 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.38 -0.01 62 0 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.33 -0.01 62 0 66 0
30MAR27 5.75 C 0.00 0.00 0.00 0.28 -0.02 61 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.24 -0.01 61 0 60 0
30MAR27 6.25 C 0.24 0.24 0.24 0.21 -0.01 61 20 35 0
30MAR27 6.50 C 0.00 0.00 0.00 0.18 -0.01 61 0 45 0
30MAR27 6.75 C 0.00 0.00 0.00 0.16 0.00 62 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.14 0.00 62 0 18 0
29JUN27 2.90 C 0.00 0.00 0.00 1.49 -0.03 61 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.42 -0.04 60 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.36 -0.04 61 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.30 -0.04 61 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.25 -0.03 61 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.19 -0.04 61 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.14 -0.03 61 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.09 -0.02 61 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.04 -0.03 61 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.00 -0.03 61 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.95 -0.02 61 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.91 -0.03 61 0 70 0
29JUN27 4.10 C 0.00 0.00 0.00 0.87 -0.03 61 0 70 0
29JUN27 4.20 C 0.00 0.00 0.00 0.83 -0.02 61 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.80 -0.02 61 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.76 -0.02 61 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.73 -0.02 61 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.70 -0.02 61 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.67 -0.02 61 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.64 -0.02 61 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.62 -0.02 62 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.59 -0.01 62 0 60 0
29JUN27 5.25 C 0.00 0.00 0.00 0.53 -0.02 62 0 90 0
29JUN27 5.50 C 0.00 0.00 0.00 0.47 -0.01 62 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.42 -0.01 62 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.37 -0.01 61 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.33 -0.01 61 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.29 -0.02 60 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.26 -0.02 61 0 6 0
29JUN27 7.00 C 0.00 0.00 0.00 0.23 -0.01 60 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.57 -0.04 61 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.52 -0.03 62 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.46 -0.03 62 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.40 -0.04 61 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.35 -0.04 61 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.30 -0.04 61 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.25 -0.04 61 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.21 -0.03 62 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.16 -0.04 61 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.10 -0.03 60 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.06 -0.03 60 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.03 -0.02 61 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.99 -0.02 61 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.95 -0.02 60 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.92 -0.02 61 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.89 -0.02 61 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.86 -0.02 61 0 1 0
29SEP27 4.60 C 0.00 0.00 0.00 0.83 -0.02 61 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.80 -0.02 61 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.77 -0.02 61 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.75 -0.01 61 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.72 -0.02 61 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.66 -0.02 62 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.60 -0.02 61 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.55 -0.02 61 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.50 -0.02 61 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.46 -0.02 61 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.42 -0.02 61 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.39 -0.01 62 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.36 -0.01 62 0 0 0
TOTAL CALL 208 13,707 +28
25SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
25SEP26 2.85 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
25SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
25SEP26 2.95 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
25SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
25SEP26 3.05 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
25SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
25SEP26 3.15 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
25SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
25SEP26 3.25 P 0.00 0.00 0.00 0.01 0.00 150 0 200 0
25SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 142 0 100 0
25SEP26 3.35 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
25SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
25SEP26 3.45 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
25SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 3.55 P 0.00 0.00 0.00 0.01 0.00 100 0 150 0
25SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 3.65 P 0.00 0.00 0.00 0.01 0.00 84 0 135 0
25SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 3.75 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
25SEP26 3.80 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
25SEP26 3.85 P 0.00 0.00 0.00 0.02 -0.02 64 0 10 0
25SEP26 3.90 P 0.00 0.00 0.00 0.03 -0.02 64 0 0 0
25SEP26 3.95 P 0.00 0.00 0.00 0.05 -0.01 69 0 10 0
25SEP26 4.00 P 0.07 0.07 0.07 0.06 -0.01 63 1 1 +1
25SEP26 4.05 P 0.00 0.00 0.00 0.09 0.00 69 0 4 0
25SEP26 4.10 P 0.00 0.00 0.00 0.11 -0.01 65 0 0 0
25SEP26 4.15 P 0.00 0.00 0.00 0.14 -0.01 66 0 0 0
25SEP26 4.20 P 0.16 0.16 0.16 0.18 +0.01 71 1 1 +1
25SEP26 4.25 P 0.00 0.00 0.00 0.21 +0.01 66 0 0 0
25SEP26 4.30 P 0.00 0.00 0.00 0.25 +0.01 66 0 100 0
25SEP26 4.35 P 0.00 0.00 0.00 0.30 +0.02 75 0 100 0
25SEP26 4.40 P 0.00 0.00 0.00 0.34 +0.02 71 0 0 0
25SEP26 4.45 P 0.00 0.00 0.00 0.39 +0.03 78 0 0 0
25SEP26 4.50 P 0.00 0.00 0.00 0.44 +0.03 85 0 0 0
25SEP26 4.55 P 0.00 0.00 0.00 0.49 +0.04 92 0 0 0
25SEP26 4.60 P 0.00 0.00 0.00 0.54 +0.04 98 0 0 0
25SEP26 4.65 P 0.00 0.00 0.00 0.59 +0.04 105 0 0 0
25SEP26 4.70 P 0.00 0.00 0.00 0.64 +0.04 111 0 0 0
25SEP26 4.75 P 0.00 0.00 0.00 0.68 +0.03 95 0 0 0
25SEP26 4.80 P 0.00 0.00 0.00 0.73 +0.03 100 0 0 0
25SEP26 4.85 P 0.00 0.00 0.00 0.78 +0.03 105 0 0 0
25SEP26 4.90 P 0.00 0.00 0.00 0.83 +0.03 110 0 0 0
25SEP26 4.95 P 0.00 0.00 0.00 0.88 +0.03 115 0 0 0
25SEP26 5.00 P 0.00 0.00 0.00 0.93 +0.03 120 0 0 0
25SEP26 5.10 P 0.00 0.00 0.00 1.03 +0.03 129 0 0 0
25SEP26 5.20 P 0.00 0.00 0.00 1.13 +0.03 138 0 0 0
25SEP26 5.30 P 0.00 0.00 0.00 1.23 +0.03 147 0 0 0
25SEP26 5.40 P 0.00 0.00 0.00 1.33 +0.03 156 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 115 0 200 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 93 0 200 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 82 0 300 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 71 0 400 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 -0.01 60 0 100 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 -0.01 60 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.04 -0.01 62 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 0.07 0.00 64 0 169 0
29SEP26 4.00 P 0.00 0.00 0.00 0.10 0.00 60 0 395 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 +0.01 65 0 648 0
29SEP26 4.20 P 0.00 0.00 0.00 0.22 +0.01 65 0 682 0
29SEP26 4.30 P 0.00 0.00 0.00 0.28 0.00 61 0 115 0
29SEP26 4.40 P 0.00 0.00 0.00 0.37 +0.02 68 0 1,516 0
29SEP26 4.50 P 0.00 0.00 0.00 0.46 +0.03 72 0 64 0
29SEP26 4.60 P 0.00 0.00 0.00 0.56 +0.04 82 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.65 +0.04 83 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.74 +0.04 82 0 390 0
29SEP26 4.90 P 0.00 0.00 0.00 0.83 +0.03 74 0 1,195 0
29SEP26 5.00 P 0.00 0.00 0.00 0.93 +0.03 80 0 686 0
29SEP26 5.25 P 0.00 0.00 0.00 1.18 +0.03 95 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.43 +0.05 110 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.68 +0.03 123 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.93 +0.05 136 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.18 +0.05 147 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.43 +0.05 159 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.68 +0.05 169 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.93 +0.05 180 0 0 0
02OCT26 3.05 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
02OCT26 3.15 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 3.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 3.35 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 3.45 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
02OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 3.55 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 3.60 P 0.00 0.00 0.00 0.02 0.00 60 0 0 0
02OCT26 3.65 P 0.00 0.00 0.00 0.03 0.00 63 0 100 0
02OCT26 3.70 P 0.00 0.00 0.00 0.04 0.00 63 0 0 0
02OCT26 3.75 P 0.00 0.00 0.00 0.05 0.00 63 0 0 0
02OCT26 3.80 P 0.00 0.00 0.00 0.06 -0.01 62 0 0 0
02OCT26 3.85 P 0.00 0.00 0.00 0.07 -0.01 60 0 10 0
02OCT26 3.90 P 0.00 0.00 0.00 0.09 0.00 62 0 0 0
02OCT26 3.95 P 0.00 0.00 0.00 0.11 0.00 62 0 0 0
02OCT26 4.00 P 0.00 0.00 0.00 0.13 0.00 62 0 0 0
02OCT26 4.05 P 0.00 0.00 0.00 0.15 0.00 60 0 0 0
02OCT26 4.10 P 0.00 0.00 0.00 0.18 0.00 62 0 0 0
02OCT26 4.15 P 0.00 0.00 0.00 0.21 +0.01 63 0 0 0
02OCT26 4.20 P 0.00 0.00 0.00 0.24 +0.01 62 0 0 0
02OCT26 4.25 P 0.00 0.00 0.00 0.28 +0.01 66 0 0 0
02OCT26 4.30 P 0.00 0.00 0.00 0.31 +0.02 64 0 0 0
02OCT26 4.35 P 0.00 0.00 0.00 0.35 +0.03 65 0 0 0
02OCT26 4.40 P 0.00 0.00 0.00 0.39 +0.03 66 0 0 0
02OCT26 4.45 P 0.00 0.00 0.00 0.43 +0.04 67 0 0 0
02OCT26 4.50 P 0.00 0.00 0.00 0.47 +0.03 66 0 0 0
02OCT26 4.55 P 0.00 0.00 0.00 0.52 +0.03 71 0 0 0
02OCT26 4.60 P 0.00 0.00 0.00 0.56 +0.03 69 0 0 0
02OCT26 4.65 P 0.00 0.00 0.00 0.61 +0.04 73 0 0 0
02OCT26 4.70 P 0.00 0.00 0.00 0.66 +0.04 77 0 0 0
02OCT26 4.75 P 0.00 0.00 0.00 0.71 +0.05 81 0 0 0
02OCT26 4.80 P 0.00 0.00 0.00 0.75 +0.03 77 0 0 0
02OCT26 4.85 P 0.00 0.00 0.00 0.80 +0.05 81 0 0 0
02OCT26 4.90 P 0.00 0.00 0.00 0.85 +0.05 84 0 0 0
02OCT26 4.95 P 0.00 0.00 0.00 0.89 +0.03 78 0 0 0
02OCT26 5.00 P 0.00 0.00 0.00 0.94 +0.03 81 0 0 0
02OCT26 5.10 P 0.00 0.00 0.00 1.03 +0.02 73 0 0 0
02OCT26 5.20 P 0.00 0.00 0.00 1.13 - 78 0 0 -
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29OCT26 3.00 P 0.02 0.02 0.02 0.02 0.00 63 100 250 +100
29OCT26 3.10 P 0.00 0.00 0.00 0.03 0.00 64 0 100 0
29OCT26 3.20 P 0.00 0.00 0.00 0.04 0.00 63 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.06 +0.01 65 0 100 0
29OCT26 3.40 P 0.00 0.00 0.00 0.07 0.00 62 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.10 +0.01 64 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.12 +0.01 62 0 43 0
29OCT26 3.70 P 0.14 0.16 0.14 0.15 0.00 61 79 182 +79
29OCT26 3.80 P 0.18 0.20 0.18 0.19 +0.01 62 172 593 +172
29OCT26 3.90 P 0.22 0.24 0.21 0.23 +0.01 62 361 974 +361
29OCT26 4.00 P 0.27 0.29 0.24 0.28 +0.02 62 706 1,108 +706
29OCT26 4.10 P 0.00 0.00 0.00 0.33 +0.02 62 0 59 0
29OCT26 4.20 P 0.00 0.00 0.00 0.39 +0.03 62 0 144 0
29OCT26 4.30 P 0.00 0.00 0.00 0.45 +0.03 62 0 15 0
29OCT26 4.40 P 0.00 0.00 0.00 0.51 +0.02 61 0 47 0
29OCT26 4.50 P 0.00 0.00 0.00 0.60 +0.04 65 0 190 0
29OCT26 4.60 P 0.00 0.00 0.00 0.68 +0.03 67 0 75 0
29OCT26 4.70 P 0.00 0.00 0.00 0.74 +0.02 63 0 30 0
29OCT26 4.80 P 0.00 0.00 0.00 0.82 +0.02 63 0 130 0
29OCT26 4.90 P 0.00 0.00 0.00 0.91 +0.02 64 0 406 0
29OCT26 5.00 P 0.00 0.00 0.00 1.01 +0.05 69 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 1.24 +0.04 72 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 1.44 +0.01 60 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.68 +0.01 59 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.94 +0.03 74 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.18 +0.03 71 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.43 +0.03 76 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.68 +0.05 81 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.93 +0.05 86 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.05 0.00 66 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.06 0.00 64 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.08 +0.01 65 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.10 +0.01 64 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.12 +0.01 63 0 100 0
27NOV26 3.40 P 0.00 0.00 0.00 0.15 +0.01 64 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.17 0.00 62 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.21 +0.01 63 0 15 0
27NOV26 3.70 P 0.24 0.24 0.24 0.24 +0.01 62 37 181 +7
27NOV26 3.80 P 0.00 0.00 0.00 0.29 +0.02 63 0 44 0
27NOV26 3.90 P 0.32 0.34 0.32 0.33 +0.01 62 65 79 +65
27NOV26 4.00 P 0.37 0.39 0.35 0.38 +0.02 62 168 328 +168
27NOV26 4.10 P 0.00 0.00 0.00 0.44 +0.02 63 0 88 0
27NOV26 4.20 P 0.00 0.00 0.00 0.50 +0.03 63 0 168 0
27NOV26 4.30 P 0.00 0.00 0.00 0.55 +0.02 62 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.63 +0.03 64 0 110 0
27NOV26 4.50 P 0.00 0.00 0.00 0.70 +0.04 65 0 45 0
27NOV26 4.60 P 0.00 0.00 0.00 0.77 +0.03 65 0 145 0
27NOV26 4.70 P 0.00 0.00 0.00 0.85 +0.04 66 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.92 +0.04 65 0 45 0
27NOV26 4.90 P 0.00 0.00 0.00 0.99 +0.03 64 0 150 0
27NOV26 5.00 P 0.00 0.00 0.00 1.08 +0.03 65 0 335 0
27NOV26 5.25 P 0.00 0.00 0.00 1.30 +0.06 68 0 45 0
27NOV26 5.50 P 0.00 0.00 0.00 1.49 +0.01 62 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.73 +0.02 66 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.96 +0.02 66 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.20 +0.03 67 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.43 +0.03 61 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.69 +0.06 71 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.93 +0.05 68 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.08 0.00 62 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.10 +0.01 62 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.12 +0.01 61 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.15 +0.01 62 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.18 +0.01 62 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.21 +0.02 62 0 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.25 +0.02 63 0 50 0
30DEC26 3.60 P 0.00 0.00 0.00 0.28 +0.01 62 0 282 0
30DEC26 3.70 P 0.30 0.31 0.30 0.32 +0.01 61 36 194 +36
30DEC26 3.80 P 0.35 0.37 0.35 0.36 +0.01 61 52 713 +52
30DEC26 3.90 P 0.40 0.40 0.38 0.41 +0.02 61 88 423 +88
30DEC26 4.00 P 0.44 0.44 0.43 0.46 +0.02 61 27 152 +11
30DEC26 4.10 P 0.00 0.00 0.00 0.52 +0.02 61 0 336 0
30DEC26 4.20 P 0.00 0.00 0.00 0.58 +0.03 62 0 160 0
30DEC26 4.30 P 0.00 0.00 0.00 0.64 +0.03 62 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.71 +0.02 62 0 66 0
30DEC26 4.50 P 0.00 0.00 0.00 0.77 +0.02 62 0 53 0
30DEC26 4.60 P 0.00 0.00 0.00 0.84 +0.02 62 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 0.92 +0.03 63 0 62 0
30DEC26 4.80 P 0.00 0.00 0.00 0.99 +0.03 63 0 75 0
30DEC26 4.90 P 0.00 0.00 0.00 1.07 +0.03 63 0 210 0
30DEC26 5.00 P 0.00 0.00 0.00 1.16 +0.04 65 0 200 0
30DEC26 5.25 P 0.00 0.00 0.00 1.36 +0.04 65 0 30 0
30DEC26 5.50 P 0.00 0.00 0.00 1.54 +0.01 61 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.78 +0.03 65 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.00 +0.02 64 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.22 +0.02 62 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.45 +0.04 60 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.69 +0.04 61 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.93 +0.04 59 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.18 +0.01 61 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.21 +0.01 61 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.24 +0.01 61 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.28 +0.01 62 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.30 -0.01 60 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.35 +0.03 61 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.40 +0.02 62 0 6 0
30MAR27 3.60 P 0.00 0.00 0.00 0.43 +0.01 60 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.49 +0.03 62 0 36 0
30MAR27 3.80 P 0.00 0.00 0.00 0.54 +0.03 61 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.58 +0.02 60 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.64 +0.02 61 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.69 +0.02 60 0 120 0
30MAR27 4.20 P 0.00 0.00 0.00 0.75 +0.02 60 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.81 +0.02 60 0 60 0
30MAR27 4.40 P 0.00 0.00 0.00 0.87 +0.02 60 0 30 0
30MAR27 4.50 P 0.00 0.00 0.00 0.94 +0.03 61 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.01 +0.02 61 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.08 +0.02 61 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.15 +0.02 61 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.22 +0.02 61 0 90 0
30MAR27 5.00 P 0.00 0.00 0.00 1.30 +0.03 61 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.48 +0.02 61 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.68 +0.01 61 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.90 +0.03 62 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.10 +0.04 61 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.31 +0.03 60 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.54 +0.04 61 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.76 +0.04 60 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.99 +0.04 60 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.28 +0.01 61 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.31 +0.01 60 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.35 0.00 61 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.39 0.00 61 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.43 +0.01 60 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.47 +0.02 60 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.52 +0.02 60 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.57 +0.03 61 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.62 +0.02 60 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.67 +0.01 60 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.73 +0.02 61 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.79 +0.02 61 0 90 0
29JUN27 4.10 P 0.00 0.00 0.00 0.85 +0.02 61 0 70 0
29JUN27 4.20 P 0.00 0.00 0.00 0.91 +0.02 61 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.97 +0.02 61 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.03 +0.02 61 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.10 +0.02 61 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.16 +0.01 60 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.24 +0.03 61 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.31 +0.03 61 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.38 +0.02 61 0 10 0
29JUN27 5.00 P 0.00 0.00 0.00 1.45 +0.02 61 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 1.63 +0.01 61 0 50 0
29JUN27 5.50 P 0.00 0.00 0.00 1.82 +0.03 61 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.02 +0.03 61 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.22 +0.03 61 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.43 +0.04 61 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.64 +0.03 61 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.86 +0.04 61 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.08 +0.04 61 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.37 +0.01 62 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.41 +0.01 62 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.45 +0.01 62 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.49 +0.01 61 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.56 +0.03 63 0 6 0
29SEP27 3.40 P 0.00 0.00 0.00 0.60 +0.01 62 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.65 +0.01 62 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.70 +0.01 62 0 9 0
29SEP27 3.70 P 0.00 0.00 0.00 0.76 +0.01 63 0 3 0
29SEP27 3.80 P 0.00 0.00 0.00 0.82 +0.02 63 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.87 +0.01 62 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.93 +0.01 63 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.99 +0.01 63 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.05 +0.01 62 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.12 +0.02 63 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.16 -0.01 61 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.22 -0.02 61 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.29 +0.02 61 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.36 +0.02 61 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.43 +0.02 61 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.50 +0.02 61 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.57 +0.02 61 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.75 +0.02 61 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.94 +0.02 61 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 2.13 +0.02 61 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.33 +0.02 61 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.54 +0.03 61 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.74 +0.02 61 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.96 +0.04 62 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 3.17 +0.03 61 0 0 0
TOTAL PUT 1,893 18,837 +1,847
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$ 3.205
29SEP26 2.30 C 0.00 0.00 0.00 0.91 -0.12 119 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.81 -0.12 105 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.71 -0.12 92 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.61 -0.12 79 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.51 -0.12 67 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.42 -0.11 74 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.31 -0.12 42 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.22 -0.12 44 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.14 -0.10 42 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.07 -0.09 37 0 0 0
29SEP26 3.30 C 0.06 0.06 0.06 0.04 -0.05 43 6 28 +6
29SEP26 3.40 C 0.00 0.00 0.00 0.02 -0.03 45 0 56 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 174 0
29SEP26 3.60 C 0.01 0.01 0.01 0.01 0.00 59 5 185 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 69 0 359 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 79 0 98 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 88 0 45 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 96 0 198 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 105 0 74 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 113 0 70 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 120 0 38 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 128 0 468 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 135 0 206 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 142 0 82 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 149 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 155 0 135 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 161 0 129 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 167 0 170 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 182 0 688 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 196 0 186 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 209 0 916 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 221 0 2,260 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 232 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 243 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 253 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 263 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 273 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 282 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 291 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 299 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 307 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 315 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 323 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 330 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 337 0 15 0
29OCT26 2.30 C 0.00 0.00 0.00 0.91 -0.14 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.81 -0.14 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.72 -0.12 46 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.61 -0.13 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.52 -0.14 33 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.44 -0.11 39 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.36 -0.11 40 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.30 -0.11 43 0 13 0
29OCT26 3.10 C 0.00 0.00 0.00 0.24 -0.09 44 0 5 0
29OCT26 3.20 C 0.00 0.00 0.00 0.19 -0.08 44 0 0 0
29OCT26 3.30 C 0.15 0.15 0.15 0.15 -0.06 45 1 117 +1
29OCT26 3.40 C 0.00 0.00 0.00 0.12 -0.05 47 0 27 0
29OCT26 3.50 C 0.11 0.12 0.09 0.09 -0.05 47 67 72 +35
29OCT26 3.60 C 0.00 0.00 0.00 0.07 -0.03 48 0 27 0
29OCT26 3.70 C 0.00 0.00 0.00 0.05 -0.03 47 0 303 0
29OCT26 3.80 C 0.00 0.00 0.00 0.04 -0.02 49 0 61 0
29OCT26 3.90 C 0.07 0.07 0.07 0.03 -0.01 49 2 192 +2
29OCT26 4.00 C 0.04 0.05 0.04 0.02 -0.01 48 7 549 0
29OCT26 4.10 C 0.05 0.05 0.05 0.01 -0.01 45 8 79 0
29OCT26 4.20 C 0.04 0.04 0.04 0.01 0.00 48 932 6,593 +932
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 166 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 1,006 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 1,224 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 64 0 307 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 67 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 70 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 72 0 102 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 79 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 85 0 17 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 122 0 19 0
27NOV26 2.30 C 0.00 0.00 0.00 0.94 -0.12 55 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.83 -0.13 43 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.74 -0.13 44 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.64 -0.14 38 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.57 -0.12 43 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.49 -0.12 43 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.44 -0.09 47 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.37 -0.09 46 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.32 -0.08 47 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.27 -0.07 47 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.23 -0.06 48 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.19 -0.06 48 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.16 -0.05 48 0 1 0
27NOV26 3.60 C 0.00 0.00 0.00 0.13 -0.05 48 0 10 0
27NOV26 3.70 C 0.00 0.00 0.00 0.11 -0.04 49 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.09 -0.03 49 0 240 0
27NOV26 3.90 C 0.00 0.00 0.00 0.07 -0.03 48 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 20 0
27NOV26 4.10 C 0.00 0.00 0.00 0.05 -0.02 50 0 50 0
27NOV26 4.20 C 0.00 0.00 0.00 0.04 -0.02 50 0 10 0
27NOV26 4.30 C 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 54 0 14 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 11 0
30DEC26 2.30 C 0.00 0.00 0.00 0.95 -0.13 47 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.86 -0.13 46 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.77 -0.13 44 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.69 -0.12 44 0 0 0
30DEC26 2.70 C 0.61 0.61 0.61 0.63 -0.10 48 5 5 +5
30DEC26 2.80 C 0.00 0.00 0.00 0.55 -0.11 46 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.48 -0.10 45 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.43 -0.09 47 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.39 -0.07 49 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.33 -0.08 47 0 0 0
30DEC26 3.30 C 0.33 0.33 0.33 0.29 -0.07 48 1 6 +1
30DEC26 3.40 C 0.00 0.00 0.00 0.25 -0.06 47 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.22 -0.06 48 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.19 -0.06 48 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 -0.06 48 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.14 -0.05 48 0 604 0
30DEC26 3.90 C 0.00 0.00 0.00 0.12 -0.04 49 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.10 -0.04 48 0 157 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 -0.04 47 0 6 0
30DEC26 4.20 C 0.00 0.00 0.00 0.07 -0.03 48 0 12 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 -0.03 48 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.05 -0.03 48 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 335 0
30DEC26 4.60 C 0.00 0.00 0.00 0.03 -0.02 46 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.02 -0.02 44 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 -0.02 40 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 -0.01 42 0 469 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 58 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 1,166 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 76 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 83 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 89 0 190 0
30MAR27 2.30 C 0.00 0.00 0.00 1.02 -0.13 48 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.94 -0.12 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.87 -0.12 48 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.80 -0.11 48 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.73 -0.11 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.67 -0.10 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.61 -0.10 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.57 -0.08 49 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.52 -0.08 49 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.47 -0.08 48 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.43 -0.07 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.40 -0.06 50 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.36 -0.06 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.33 -0.06 49 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.30 -0.06 49 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.27 -0.06 49 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.25 -0.05 50 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.22 -0.05 49 0 100 0
30MAR27 4.10 C 0.00 0.00 0.00 0.20 -0.04 49 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.18 -0.04 49 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.16 -0.04 49 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.15 -0.03 50 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.13 -0.03 49 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.12 -0.03 49 0 79 0
30MAR27 4.70 C 0.00 0.00 0.00 0.11 -0.02 50 0 11 0
30MAR27 4.80 C 0.00 0.00 0.00 0.10 -0.02 50 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.09 -0.02 50 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.08 -0.02 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 -0.01 50 0 220 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 -0.01 50 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 -0.01 49 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 81 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 106 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 320 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 213 0
29JUN27 2.30 C 0.00 0.00 0.00 1.04 -0.12 53 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.96 -0.12 52 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.89 -0.11 52 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.82 -0.11 51 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.75 -0.11 50 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.69 -0.10 50 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.63 -0.10 50 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.58 -0.09 50 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.52 -0.10 48 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.48 -0.08 49 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.43 -0.09 48 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.40 -0.07 49 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.36 -0.08 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.33 -0.07 48 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.30 -0.06 48 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.27 -0.06 48 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.25 -0.05 48 0 20 0
29JUN27 4.00 C 0.00 0.00 0.00 0.22 -0.06 48 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.20 -0.05 48 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.18 -0.05 47 0 27 0
29JUN27 4.30 C 0.00 0.00 0.00 0.17 -0.04 48 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.15 -0.04 48 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.14 -0.04 48 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.13 -0.03 48 0 2 0
29JUN27 4.70 C 0.00 0.00 0.00 0.11 -0.04 47 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.10 -0.04 47 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.09 -0.03 47 0 38 0
29JUN27 5.00 C 0.00 0.00 0.00 0.08 -0.03 47 0 15 0
29JUN27 5.25 C 0.00 0.00 0.00 0.07 -0.02 48 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.04 -0.02 47 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 -0.02 45 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 451 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 -0.01 44 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 52 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 155 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 243 0
29SEP27 2.30 C 0.00 0.00 0.00 1.06 -0.12 54 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.98 -0.12 52 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.91 -0.11 51 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.85 -0.11 52 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.79 -0.10 52 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.73 -0.10 51 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.67 -0.10 50 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.62 -0.09 50 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.58 -0.08 50 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.53 -0.09 50 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.49 -0.08 49 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.46 -0.07 50 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.42 -0.08 49 0 1 0
29SEP27 3.60 C 0.00 0.00 0.00 0.39 -0.07 49 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.36 -0.07 49 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.33 -0.07 49 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.31 -0.06 49 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.29 -0.05 49 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.27 -0.05 49 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.25 -0.05 49 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.23 -0.05 49 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.21 -0.05 49 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.20 -0.04 49 0 225 0
29SEP27 4.60 C 0.00 0.00 0.00 0.18 -0.05 48 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.17 -0.04 49 0 92 0
TOTAL CALL 1,034 38,156 +982
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 54 0 24 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 55 0
29SEP26 3.10 P 0.02 0.02 0.02 0.03 +0.02 40 55 309 +55
29SEP26 3.20 P 0.00 0.00 0.00 0.07 +0.04 41 0 308 0
29SEP26 3.30 P 0.10 0.15 0.10 0.13 +0.06 41 11 278 -1
29SEP26 3.40 P 0.00 0.00 0.00 0.21 +0.09 42 0 248 0
29SEP26 3.50 P 0.31 0.31 0.31 0.30 +0.10 43 25 173 -2
29SEP26 3.60 P 0.00 0.00 0.00 0.40 +0.11 53 0 453 0
29SEP26 3.70 P 0.00 0.00 0.00 0.50 +0.12 63 0 82 0
29SEP26 3.80 P 0.00 0.00 0.00 0.60 +0.12 72 0 99 0
29SEP26 3.90 P 0.00 0.00 0.00 0.70 +0.11 80 0 34 0
29SEP26 4.00 P 0.00 0.00 0.00 0.80 +0.12 89 0 231 -117
29SEP26 4.10 P 0.00 0.00 0.00 0.90 +0.11 97 0 61 -8
29SEP26 4.20 P 0.00 0.00 0.00 1.00 +0.11 104 0 0 -13
29SEP26 4.30 P 0.00 0.00 0.00 1.10 +0.12 111 0 0 -9
29SEP26 4.40 P 0.00 0.00 0.00 1.20 +0.12 118 0 0 0
29SEP26 4.50 P 1.22 1.22 1.22 1.30 +0.12 125 45 1,000 0
29SEP26 4.60 P 0.00 0.00 0.00 1.40 +0.11 132 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 1.50 +0.11 139 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 1.60 +0.11 145 0 310 0
29SEP26 4.90 P 1.71 1.71 1.71 1.70 +0.11 151 1 15 0
29SEP26 5.00 P 0.00 0.00 0.00 1.80 +0.11 157 0 171 0
29SEP26 5.25 P 0.00 0.00 0.00 2.05 +0.11 171 0 131 0
29SEP26 5.50 P 0.00 0.00 0.00 2.30 +0.12 184 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 2.55 +0.11 197 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 2.80 +0.11 209 0 250 0
29SEP26 6.25 P 0.00 0.00 0.00 3.05 +0.11 220 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.30 +0.12 232 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.55 +0.12 241 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 3.80 +0.11 251 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 4.05 +0.11 260 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.30 +0.12 269 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.55 +0.11 278 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.80 +0.12 286 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.05 +0.11 294 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.30 +0.12 302 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.55 +0.12 310 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.80 +0.11 317 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 6.05 +0.12 324 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 0.00 41 0 15 0
29OCT26 2.90 P 0.06 0.06 0.06 0.06 +0.02 44 193 423 +193
29OCT26 3.00 P 0.09 0.09 0.09 0.09 +0.03 44 646 783 +594
29OCT26 3.10 P 0.11 0.11 0.11 0.13 +0.04 45 38 127 +38
29OCT26 3.20 P 0.00 0.00 0.00 0.18 +0.05 46 0 1,141 0
29OCT26 3.30 P 0.25 0.25 0.25 0.24 +0.06 47 23 361 +8
29OCT26 3.40 P 0.00 0.00 0.00 0.31 +0.07 48 0 44 0
29OCT26 3.50 P 0.00 0.00 0.00 0.38 +0.08 48 0 133 0
29OCT26 3.60 P 0.00 0.00 0.00 0.46 +0.09 49 0 53 0
29OCT26 3.70 P 0.00 0.00 0.00 0.55 +0.10 52 0 70 0
29OCT26 3.80 P 0.00 0.00 0.00 0.64 +0.11 54 0 61 0
29OCT26 3.90 P 0.00 0.00 0.00 0.73 +0.11 55 0 93 0
29OCT26 4.00 P 0.00 0.00 0.00 0.83 +0.12 60 0 20 0
29OCT26 4.10 P 0.00 0.00 0.00 0.93 +0.12 65 0 7 0
29OCT26 4.20 P 0.00 0.00 0.00 1.02 +0.12 64 0 403 0
29OCT26 4.30 P 0.00 0.00 0.00 1.12 +0.13 68 0 1,071 0
29OCT26 4.40 P 0.00 0.00 0.00 1.22 +0.12 72 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 1.31 +0.13 69 0 80 0
29OCT26 4.60 P 0.00 0.00 0.00 1.41 +0.11 72 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 1.51 +0.12 76 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 1.61 +0.12 79 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.71 +0.12 82 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.81 +0.12 85 0 40 0
29OCT26 5.25 P 0.00 0.00 0.00 2.06 +0.12 92 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.30 +0.12 88 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.55 +0.11 94 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.81 +0.12 111 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.06 +0.12 117 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.31 +0.12 123 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.56 +0.13 128 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.80 +0.11 119 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.05 +0.11 124 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.31 +0.13 142 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.08 +0.01 45 0 42 0
27NOV26 2.90 P 0.00 0.00 0.00 0.12 +0.03 47 0 10 0
27NOV26 3.00 P 0.14 0.15 0.14 0.15 +0.03 46 473 299 +248
27NOV26 3.10 P 0.00 0.00 0.00 0.20 +0.05 47 0 100 0
27NOV26 3.20 P 0.21 0.21 0.21 0.25 +0.05 48 23 78 +18
27NOV26 3.30 P 0.00 0.00 0.00 0.31 +0.06 48 0 200 0
27NOV26 3.40 P 0.00 0.00 0.00 0.38 +0.07 50 0 1 0
27NOV26 3.50 P 0.00 0.00 0.00 0.45 +0.08 51 0 436 0
27NOV26 3.60 P 0.00 0.00 0.00 0.52 +0.08 50 0 50 0
27NOV26 3.70 P 0.00 0.00 0.00 0.60 +0.09 51 0 9 0
27NOV26 3.80 P 0.00 0.00 0.00 0.68 +0.09 52 0 20 0
27NOV26 3.90 P 0.00 0.00 0.00 0.77 +0.10 53 0 5 0
27NOV26 4.00 P 0.00 0.00 0.00 0.86 +0.11 55 0 3 0
27NOV26 4.10 P 0.00 0.00 0.00 0.95 +0.11 56 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 1.04 +0.11 56 0 59 0
27NOV26 4.30 P 0.00 0.00 0.00 1.14 +0.11 60 0 2 0
27NOV26 4.40 P 0.00 0.00 0.00 1.23 +0.11 59 0 2 0
27NOV26 4.50 P 0.00 0.00 0.00 1.32 +0.11 58 0 10 0
27NOV26 4.60 P 0.00 0.00 0.00 1.42 +0.12 61 0 10 0
27NOV26 4.70 P 0.00 0.00 0.00 1.51 +0.12 59 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.62 +0.13 67 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.71 +0.12 64 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.81 +0.11 66 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.06 +0.12 72 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 0.00 46 0 20 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 0.00 46 0 21 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 +0.01 47 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.12 +0.02 45 0 11 0
30DEC26 2.90 P 0.00 0.00 0.00 0.16 +0.03 46 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.20 +0.03 46 0 150 0
30DEC26 3.10 P 0.22 0.22 0.22 0.26 +0.04 48 10 62 +10
30DEC26 3.20 P 0.00 0.00 0.00 0.30 +0.05 47 0 29 0
30DEC26 3.30 P 0.00 0.00 0.00 0.36 +0.05 47 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.43 +0.06 49 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.50 +0.07 50 0 63 0
30DEC26 3.60 P 0.00 0.00 0.00 0.57 +0.07 50 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.64 +0.07 49 0 69 0
30DEC26 3.80 P 0.00 0.00 0.00 0.72 +0.08 50 0 636 0
30DEC26 3.90 P 0.00 0.00 0.00 0.81 +0.09 52 0 683 0
30DEC26 4.00 P 0.00 0.00 0.00 0.89 +0.09 52 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 0.98 +0.10 53 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.07 +0.10 54 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.16 +0.10 55 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.25 +0.11 55 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.35 +0.12 58 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 1.44 +0.12 58 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.53 +0.12 57 0 152 0
30DEC26 4.80 P 0.00 0.00 0.00 1.63 +0.12 59 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.72 +0.12 58 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.82 +0.12 60 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 2.06 +0.12 61 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 2.31 +0.13 66 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.56 +0.12 70 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.81 +0.12 74 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 3.06 +0.12 77 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 3.31 +0.12 81 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.56 +0.13 84 0 235 0
30DEC26 7.00 P 0.00 0.00 0.00 3.80 +0.11 81 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 4.05 +0.11 84 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.31 +0.13 94 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.55 +0.11 89 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.80 +0.12 92 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.05 +0.11 95 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.30 +0.12 97 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.55 +0.12 100 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.80 +0.11 102 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.05 +0.12 105 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.11 +0.02 50 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.13 +0.02 48 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.16 +0.02 49 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.19 +0.02 48 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.23 +0.03 48 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.27 +0.03 48 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.32 +0.04 49 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.36 +0.04 47 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.42 +0.05 48 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.48 +0.06 49 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.54 +0.06 49 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.61 +0.07 49 0 10 0
30MAR27 3.60 P 0.00 0.00 0.00 0.67 +0.06 49 0 11 0
30MAR27 3.70 P 0.00 0.00 0.00 0.75 +0.07 50 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.83 +0.09 51 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.90 +0.07 50 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.98 +0.07 51 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 1.06 +0.08 51 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.15 +0.09 52 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.23 +0.09 52 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 1.31 +0.08 51 0 113 0
30MAR27 4.50 P 0.00 0.00 0.00 1.40 +0.09 52 0 52 0
30MAR27 4.60 P 0.00 0.00 0.00 1.49 +0.11 53 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.58 +0.11 53 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.67 +0.10 53 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.76 +0.12 53 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.85 +0.12 53 0 143 0
30MAR27 5.25 P 0.00 0.00 0.00 2.08 +0.12 53 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 2.32 +0.12 54 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.56 +0.12 55 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.81 +0.12 58 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 3.07 +0.13 64 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.31 +0.12 63 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.56 +0.13 66 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 3.81 +0.12 69 0 26 0
30MAR27 7.25 P 0.00 0.00 0.00 4.06 +0.12 71 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 4.31 +0.13 74 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.56 +0.12 76 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.81 +0.13 78 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.06 +0.12 80 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.31 +0.13 82 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.56 +0.13 84 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.81 +0.12 86 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.06 +0.13 88 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.18 +0.02 46 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.21 +0.02 46 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.26 +0.03 47 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.30 +0.03 46 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.34 +0.03 45 0 87 0
29JUN27 2.80 P 0.00 0.00 0.00 0.39 +0.03 45 0 40 0
29JUN27 2.90 P 0.00 0.00 0.00 0.45 +0.04 46 0 2 0
29JUN27 3.00 P 0.00 0.00 0.00 0.50 +0.04 45 0 89 0
29JUN27 3.10 P 0.00 0.00 0.00 0.56 +0.04 45 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.63 +0.06 46 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.69 +0.05 45 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.76 +0.06 45 0 63 0
29JUN27 3.50 P 0.00 0.00 0.00 0.83 +0.06 45 0 21 0
29JUN27 3.60 P 0.00 0.00 0.00 0.90 +0.07 45 0 23 0
29JUN27 3.70 P 0.00 0.00 0.00 0.97 +0.06 44 0 62 0
29JUN27 3.80 P 0.00 0.00 0.00 1.05 +0.07 44 0 57 0
29JUN27 3.90 P 0.00 0.00 0.00 1.12 +0.07 43 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.20 +0.07 42 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 1.28 +0.08 42 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.36 +0.08 41 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.45 +0.09 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.53 +0.09 40 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.62 +0.09 40 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.70 +0.09 38 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.79 +0.10 38 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.87 +0.09 34 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.96 +0.09 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.05 +0.10 28 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 2.27 +0.10 0 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.50 +0.10 0 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.73 +0.11 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.96 +0.11 0 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 3.19 +0.11 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.43 +0.12 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.66 +0.11 0 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 3.90 +0.12 0 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 4.13 +0.11 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.37 +0.12 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.61 +0.12 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.84 +0.11 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.08 +0.12 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.32 +0.12 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.56 +0.12 0 0 0 0
29SEP27 2.30 P 0.18 0.18 0.18 0.24 +0.02 48 3 3 +3
29SEP27 2.40 P 0.00 0.00 0.00 0.28 +0.03 48 0 50 0
29SEP27 2.50 P 0.00 0.00 0.00 0.32 +0.03 47 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.36 +0.03 47 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.41 +0.03 47 0 10 0
29SEP27 2.80 P 0.00 0.00 0.00 0.47 +0.04 47 0 11 0
29SEP27 2.90 P 0.00 0.00 0.00 0.52 +0.04 47 0 2 0
29SEP27 3.00 P 0.00 0.00 0.00 0.58 +0.05 47 0 56 0
29SEP27 3.10 P 0.00 0.00 0.00 0.64 +0.05 47 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.70 +0.05 46 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.76 +0.05 46 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.83 +0.06 46 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.90 +0.06 46 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.97 +0.06 46 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.04 +0.06 45 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.11 +0.06 45 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.19 +0.07 45 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.27 +0.08 45 0 25 0
29SEP27 4.10 P 0.00 0.00 0.00 1.34 +0.07 44 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.42 +0.07 43 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.50 +0.07 43 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.59 +0.09 43 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.67 +0.09 43 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.75 +0.08 42 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.83 +0.08 40 0 0 0
TOTAL PUT 1,546 17,558 +1,017
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$ 47.320
29SEP26 33.00 C 0.00 0.00 0.00 14.34 +0.18 81 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.34 +0.18 69 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.34 +0.18 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.34 +0.18 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.34 +0.18 0 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 9.34 +0.17 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.34 +0.17 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.34 +0.17 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.34 +0.17 0 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 5.35 +0.18 35 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 4.36 +0.17 33 0 50 0
29SEP26 44.00 C 0.00 0.00 0.00 3.39 +0.16 32 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 2.40 +0.07 25 0 318 0
29SEP26 46.00 C 0.00 0.00 0.00 1.67 +0.09 32 0 171 0
29SEP26 47.00 C 1.04 1.10 0.93 0.99 +0.05 30 70 254 -7
29SEP26 48.00 C 0.53 0.53 0.51 0.54 +0.01 31 35 394 -35
29SEP26 49.00 C 0.29 0.29 0.29 0.26 -0.01 31 45 403 0
29SEP26 50.00 C 0.00 0.00 0.00 0.12 0.00 32 0 227 0
29SEP26 52.50 C 0.05 0.05 0.05 0.01 0.00 33 1 292 -1
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 695 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,047 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 78 0 166 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 66 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 97 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 105 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 114 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 122 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 129 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 144 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 157 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 13.43 +0.18 39 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.43 +0.17 33 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 11.34 +0.07 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.45 +0.17 34 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.44 +0.13 25 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.48 +0.12 31 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.57 +0.15 34 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.66 +0.13 34 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 5.79 +0.12 35 0 58 0
29OCT26 43.00 C 0.00 0.00 0.00 4.97 +0.11 35 0 45 0
29OCT26 44.00 C 0.00 0.00 0.00 4.21 +0.09 35 0 80 0
29OCT26 45.00 C 0.00 0.00 0.00 3.51 +0.07 35 0 246 0
29OCT26 46.00 C 0.00 0.00 0.00 2.88 +0.08 34 0 441 0
29OCT26 47.00 C 2.20 2.27 2.19 2.26 +0.03 33 48 254 -12
29OCT26 48.00 C 0.00 0.00 0.00 1.80 +0.02 34 0 225 0
29OCT26 49.00 C 0.00 0.00 0.00 1.42 +0.02 34 0 344 0
29OCT26 50.00 C 1.05 1.05 1.05 1.09 0.00 34 1 139 0
29OCT26 52.50 C 0.54 0.55 0.54 0.54 -0.04 34 33 133 -22
29OCT26 55.00 C 0.31 0.31 0.29 0.25 -0.01 35 8 81 -1
29OCT26 57.50 C 0.00 0.00 0.00 0.11 0.00 35 0 139 0
29OCT26 60.00 C 0.12 0.12 0.12 0.04 -0.01 35 13 64 +13
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 38 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 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 11.52 +0.25 36 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.57 +0.29 36 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.65 +0.34 37 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.75 +0.20 38 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.81 +0.13 36 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.96 +0.13 36 0 12 0
27NOV26 42.00 C 0.00 0.00 0.00 6.16 +0.12 36 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 5.41 +0.11 36 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 4.70 +0.09 36 0 22 0
27NOV26 45.00 C 0.00 0.00 0.00 4.06 +0.20 36 0 45 0
27NOV26 46.00 C 0.00 0.00 0.00 3.43 +0.03 35 0 84 0
27NOV26 47.00 C 0.00 0.00 0.00 2.91 +0.05 35 0 50 0
27NOV26 48.00 C 0.00 0.00 0.00 2.44 +0.02 35 0 105 0
27NOV26 49.00 C 0.00 0.00 0.00 2.04 +0.02 35 0 144 0
27NOV26 50.00 C 1.69 1.69 1.69 1.69 +0.01 35 15 189 +15
27NOV26 52.50 C 0.00 0.00 0.00 1.06 0.00 36 0 103 0
27NOV26 55.00 C 0.67 0.67 0.67 0.63 +0.01 36 1 124 -1
27NOV26 57.50 C 0.00 0.00 0.00 0.35 +0.01 36 0 52 0
27NOV26 60.00 C 0.00 0.00 0.00 0.19 0.00 36 0 100 0
27NOV26 62.50 C 0.00 0.00 0.00 0.10 0.00 36 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.49 +0.16 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.53 +0.16 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.59 +0.17 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.67 +0.39 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.78 +0.46 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.94 +0.39 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.03 +0.35 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.24 +0.13 36 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 6.49 +0.11 36 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 5.79 +0.11 36 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.15 +0.10 36 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 4.55 +0.12 36 0 10 0
30DEC26 46.00 C 0.00 0.00 0.00 3.98 +0.03 36 0 28 0
30DEC26 47.00 C 0.00 0.00 0.00 3.49 +0.05 36 0 41 0
30DEC26 48.00 C 0.00 0.00 0.00 3.02 +0.02 35 0 33 0
30DEC26 49.00 C 0.00 0.00 0.00 2.62 +0.01 35 0 45 0
30DEC26 50.00 C 0.00 0.00 0.00 2.27 0.00 36 0 264 0
30DEC26 52.50 C 0.00 0.00 0.00 1.58 0.00 36 0 135 0
30DEC26 55.00 C 1.10 1.10 1.10 1.07 0.00 36 2 1,066 0
30DEC26 57.50 C 0.00 0.00 0.00 0.72 +0.02 36 0 25 0
30DEC26 60.00 C 0.00 0.00 0.00 0.46 +0.01 36 0 65 0
30DEC26 62.50 C 0.00 0.00 0.00 0.29 +0.01 36 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.18 0.00 36 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 0.00 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 13.83 +0.42 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.99 +0.41 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.16 +0.40 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.36 +0.39 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.59 +0.37 39 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 9.85 +0.35 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.14 +0.44 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.46 +0.28 38 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 7.65 +0.18 36 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 7.07 +0.10 36 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 6.49 -0.02 36 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 5.98 +0.08 36 0 1,038 0
30MAR27 46.00 C 0.00 0.00 0.00 5.52 +0.01 37 0 1,040 0
30MAR27 47.00 C 0.00 0.00 0.00 5.05 +0.03 37 0 68 0
30MAR27 48.00 C 0.00 0.00 0.00 4.62 +0.03 37 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 4.29 +0.05 37 0 138 0
30MAR27 50.00 C 0.00 0.00 0.00 3.93 +0.05 37 0 236 0
30MAR27 52.50 C 0.00 0.00 0.00 3.07 +0.02 37 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 2.41 +0.03 37 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.85 +0.02 37 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 1.43 +0.02 37 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 1.10 +0.02 37 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.83 +0.01 37 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.62 +0.01 37 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.47 0.00 37 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.35 0.00 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.26 0.00 37 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.20 0.00 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 14.21 +0.08 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.77 +0.34 40 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.04 +0.35 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.30 +0.34 39 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 11.57 +0.32 39 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 10.88 +0.29 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.22 +0.38 38 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.56 +0.32 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.98 +0.34 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.39 +0.29 38 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 7.83 +0.01 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.33 +0.01 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.82 +0.04 37 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 6.35 -0.04 37 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 5.75 -0.14 36 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 5.50 +0.03 37 0 2 0
29JUN27 50.00 C 0.00 0.00 0.00 4.95 -0.22 36 0 16 0
29JUN27 52.50 C 0.00 0.00 0.00 4.22 -0.07 37 0 30 0
29JUN27 55.00 C 0.00 0.00 0.00 3.50 -0.08 37 0 94 0
29JUN27 57.50 C 0.00 0.00 0.00 2.87 -0.08 37 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 2.33 -0.08 37 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.92 -0.08 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.56 -0.07 37 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 1.26 -0.07 36 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.03 -0.06 36 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.82 -0.04 36 0 2 0
29JUN27 75.00 C 0.00 0.00 0.00 0.67 -0.05 36 0 20 0
29SEP27 37.00 C 0.00 0.00 0.00 13.09 +0.11 39 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 12.46 +0.11 39 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.48 -0.24 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.90 -0.24 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.68 +0.10 39 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.83 +0.10 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.29 +0.08 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.83 +0.08 37 0 14 0
29SEP27 45.00 C 0.00 0.00 0.00 8.37 +0.08 37 0 24 0
29SEP27 46.00 C 0.00 0.00 0.00 7.91 +0.08 38 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.49 +0.07 38 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 7.10 +0.07 38 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 6.71 +0.07 38 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.32 +0.06 38 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.51 +0.05 38 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.75 +0.04 38 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 4.12 +0.04 38 0 16 0
29SEP27 60.00 C 0.00 0.00 0.00 3.55 +0.03 38 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 3.16 +0.03 39 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 2.72 +0.02 39 0 6 0
29SEP27 67.50 C 0.00 0.00 0.00 2.35 +0.02 39 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 2.01 +0.02 39 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 1.74 +0.01 39 0 1 0
TOTAL CALL 272 14,948 -51
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 103 0 54 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 95 0 11 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 87 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 75 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 61 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 120 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 95 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 185 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 0.00 35 0 359 0
29SEP26 44.00 P 0.07 0.07 0.07 0.05 -0.02 33 3 490 -3
29SEP26 45.00 P 0.15 0.15 0.13 0.13 -0.05 32 3 967 -1
29SEP26 46.00 P 0.44 0.44 0.43 0.33 -0.09 32 16 319 -16
29SEP26 47.00 P 0.71 0.90 0.63 0.70 -0.12 33 257 970 -100
29SEP26 48.00 P 1.28 1.28 1.28 1.21 -0.16 31 2 333 0
29SEP26 49.00 P 0.00 0.00 0.00 1.98 -0.12 34 0 393 0
29SEP26 50.00 P 0.00 0.00 0.00 2.86 -0.18 38 0 389 0
29SEP26 52.50 P 0.00 0.00 0.00 5.18 -0.18 0 0 117 0
29SEP26 55.00 P 0.00 0.00 0.00 7.68 -0.18 0 0 18 -52
29SEP26 57.50 P 0.00 0.00 0.00 10.18 -0.18 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.68 -0.18 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.18 -0.18 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.68 -0.18 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.18 -0.18 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.68 -0.18 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.18 -0.18 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.68 -0.18 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.18 -0.18 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.68 -0.18 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.18 -0.18 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.68 -0.18 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.18 -0.18 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 10 0
29OCT26 37.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 24 0
29OCT26 39.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 20 0
29OCT26 40.00 P 0.00 0.00 0.00 0.14 -0.02 35 0 43 0
29OCT26 41.00 P 0.00 0.00 0.00 0.23 -0.03 35 0 63 0
29OCT26 42.00 P 0.00 0.00 0.00 0.36 -0.05 35 0 114 0
29OCT26 43.00 P 0.00 0.00 0.00 0.54 -0.06 35 0 69 0
29OCT26 44.00 P 0.90 0.90 0.77 0.78 -0.08 35 10 166 +6
29OCT26 45.00 P 0.00 0.00 0.00 1.09 -0.10 35 0 265 0
29OCT26 46.00 P 0.00 0.00 0.00 1.47 -0.12 35 0 174 0
29OCT26 47.00 P 0.00 0.00 0.00 1.94 -0.14 35 0 231 0
29OCT26 48.00 P 0.00 0.00 0.00 2.48 -0.15 36 0 155 0
29OCT26 49.00 P 0.00 0.00 0.00 3.01 -0.16 35 0 82 0
29OCT26 50.00 P 0.00 0.00 0.00 3.68 -0.17 35 0 42 0
29OCT26 52.50 P 0.00 0.00 0.00 5.61 -0.18 34 0 69 0
29OCT26 55.00 P 0.00 0.00 0.00 7.82 -0.19 34 0 14 0
29OCT26 57.50 P 0.00 0.00 0.00 10.41 -0.29 46 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 12.84 -0.38 50 0 8 0
29OCT26 62.50 P 0.00 0.00 0.00 15.25 -0.42 51 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.68 -0.18 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.18 -0.18 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.68 -0.18 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 25.18 -0.18 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 13 0
27NOV26 37.00 P 0.00 0.00 0.00 0.19 -0.02 36 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.28 -0.03 36 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.40 -0.04 36 0 2 0
27NOV26 40.00 P 0.00 0.00 0.00 0.56 -0.05 36 0 14 0
27NOV26 41.00 P 0.00 0.00 0.00 0.76 -0.06 36 0 37 0
27NOV26 42.00 P 1.04 1.04 1.04 1.02 -0.06 36 1 17 +1
27NOV26 43.00 P 0.00 0.00 0.00 1.33 -0.07 36 0 32 0
27NOV26 44.00 P 1.70 1.70 1.70 1.68 -0.09 36 1 95 0
27NOV26 45.00 P 0.00 0.00 0.00 2.09 -0.09 37 0 74 0
27NOV26 46.00 P 0.00 0.00 0.00 2.54 -0.10 36 0 84 0
27NOV26 47.00 P 0.00 0.00 0.00 3.06 -0.11 36 0 97 0
27NOV26 48.00 P 0.00 0.00 0.00 3.62 -0.10 36 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 4.23 -0.12 36 0 192 0
27NOV26 50.00 P 0.00 0.00 0.00 4.89 -0.15 36 0 97 0
27NOV26 52.50 P 0.00 0.00 0.00 6.75 -0.37 36 0 60 0
27NOV26 55.00 P 0.00 0.00 0.00 8.91 -0.33 37 0 29 0
27NOV26 57.50 P 0.00 0.00 0.00 11.18 -0.33 38 0 14 0
27NOV26 60.00 P 0.00 0.00 0.00 13.52 -0.32 39 0 14 0
27NOV26 62.50 P 0.00 0.00 0.00 15.94 -0.36 41 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.38 -0.37 43 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.83 -0.34 44 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.30 -0.33 46 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 25.72 -0.17 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.14 -0.01 36 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.21 -0.02 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.30 -0.02 36 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.41 -0.03 36 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.56 -0.03 36 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.74 -0.04 36 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 0.95 -0.05 36 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 1.21 -0.05 36 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 1.52 -0.06 37 0 44 0
30DEC26 43.00 P 0.00 0.00 0.00 1.84 -0.09 36 0 1,027 0
30DEC26 44.00 P 2.25 2.25 2.25 2.18 -0.12 36 1 22 +1
30DEC26 45.00 P 0.00 0.00 0.00 2.63 -0.09 36 0 64 0
30DEC26 46.00 P 0.00 0.00 0.00 3.10 -0.09 36 0 61 0
30DEC26 47.00 P 0.00 0.00 0.00 3.61 -0.10 36 0 42 0
30DEC26 48.00 P 0.00 0.00 0.00 4.20 -0.08 36 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 4.82 -0.09 36 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 5.30 -0.18 34 0 42 0
30DEC26 52.50 P 0.00 0.00 0.00 7.24 -0.37 36 0 55 0
30DEC26 55.00 P 0.00 0.00 0.00 9.27 -0.40 36 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 11.42 -0.45 37 0 13 0
30DEC26 60.00 P 0.00 0.00 0.00 13.69 -0.52 37 0 29 0
30DEC26 62.50 P 0.00 0.00 0.00 16.05 -0.45 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.42 -0.49 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.88 -0.46 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.32 -0.47 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.78 -0.45 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.21 -0.17 35 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 30.70 -0.17 37 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.18 -0.17 30 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 35.67 -0.17 35 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.16 -0.17 38 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.65 -0.17 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.57 -0.03 37 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.72 -0.03 37 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.90 -0.04 37 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 1.11 -0.04 37 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.35 -0.05 37 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 1.62 -0.03 37 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 1.91 -0.04 37 0 1,252 0
30MAR27 41.00 P 0.00 0.00 0.00 2.23 -0.05 37 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 2.57 -0.05 37 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 2.96 -0.05 36 0 46 0
30MAR27 44.00 P 0.00 0.00 0.00 3.36 -0.09 36 0 282 0
30MAR27 45.00 P 0.00 0.00 0.00 3.83 -0.07 36 0 1,017 0
30MAR27 46.00 P 0.00 0.00 0.00 4.31 -0.08 36 0 1,098 0
30MAR27 47.00 P 0.00 0.00 0.00 4.85 -0.07 36 0 57 0
30MAR27 48.00 P 0.00 0.00 0.00 5.41 -0.08 36 0 40 0
30MAR27 49.00 P 0.00 0.00 0.00 6.02 -0.08 36 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 6.65 -0.09 36 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 8.32 -0.13 36 0 63 0
30MAR27 55.00 P 0.00 0.00 0.00 10.19 -0.36 36 0 45 0
30MAR27 57.50 P 0.00 0.00 0.00 12.18 -0.47 37 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.30 -0.49 37 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.50 -0.49 37 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.79 -0.37 37 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.12 -0.35 37 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.48 -0.47 37 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.92 -0.38 39 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 28.32 -0.42 38 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.76 -0.43 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.99 -0.10 36 0 8 0
29JUN27 35.00 P 0.00 0.00 0.00 1.20 -0.11 36 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 1.42 -0.13 37 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 1.69 -0.12 37 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.97 -0.12 37 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 2.30 -0.12 37 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 2.64 -0.10 37 0 5 0
29JUN27 41.00 P 0.00 0.00 0.00 3.00 -0.10 37 0 14 0
29JUN27 42.00 P 0.00 0.00 0.00 3.43 -0.19 37 0 12 0
29JUN27 43.00 P 0.00 0.00 0.00 3.85 -0.05 37 0 4 0
29JUN27 44.00 P 0.00 0.00 0.00 4.29 -0.08 37 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 4.76 -0.07 37 0 11 0
29JUN27 46.00 P 0.00 0.00 0.00 5.27 -0.08 37 0 320 0
29JUN27 47.00 P 0.00 0.00 0.00 5.79 -0.09 37 0 311 0
29JUN27 48.00 P 0.00 0.00 0.00 6.35 -0.09 36 0 20 0
29JUN27 49.00 P 0.00 0.00 0.00 6.97 -0.07 37 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 7.58 -0.07 37 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 9.21 -0.36 37 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 11.00 -0.38 37 0 26 0
29JUN27 57.50 P 0.00 0.00 0.00 12.91 -0.42 37 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 14.94 -0.38 37 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 17.03 -0.40 37 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.20 -0.36 37 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.41 -0.37 37 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.78 -0.23 38 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.03 -0.27 36 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 28.42 -0.32 36 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.61 -0.07 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 2.97 -0.07 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 3.33 -0.07 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 3.72 -0.08 40 0 4 0
29SEP27 41.00 P 0.00 0.00 0.00 4.16 -0.08 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 4.60 -0.08 40 0 15 0
29SEP27 43.00 P 0.00 0.00 0.00 5.05 -0.09 40 0 1 0
29SEP27 44.00 P 5.86 5.86 5.86 5.57 -0.09 40 5 5 +5
29SEP27 45.00 P 0.00 0.00 0.00 6.08 -0.10 40 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 6.61 -0.10 40 0 16 0
29SEP27 47.00 P 0.00 0.00 0.00 7.18 -0.11 40 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 7.78 -0.11 40 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 8.38 -0.11 40 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 8.99 -0.12 40 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 10.67 -0.13 41 0 45 0
29SEP27 55.00 P 0.00 0.00 0.00 12.43 -0.14 41 0 30 0
29SEP27 57.50 P 0.00 0.00 0.00 14.32 +0.27 41 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 15.82 -0.15 39 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.83 -0.15 39 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 19.91 -0.16 39 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.06 -0.16 39 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 24.26 -0.17 39 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 26.52 -0.17 39 0 0 0
TOTAL PUT 299 14,328 -159
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$ 39.080
29SEP26 30.00 C 0.00 0.00 0.00 9.10 -0.18 68 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.10 -0.18 59 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.10 -0.18 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.10 -0.18 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.10 -0.18 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.10 -0.18 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.11 -0.18 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.15 -0.18 27 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.29 -0.18 27 0 45 0
29SEP26 39.00 C 0.60 0.60 0.60 0.65 -0.12 27 184 304 +184
29SEP26 40.00 C 0.22 0.22 0.22 0.26 -0.09 27 16 54 0
29SEP26 41.00 C 0.00 0.00 0.00 0.08 -0.05 27 0 129 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 176 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 925 0
29SEP26 45.00 C 0.02 0.02 0.02 0.01 0.00 44 30 1,103 +30
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 195 0
29SEP26 47.00 C 0.03 0.03 0.03 0.01 0.00 56 1 109 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 102 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 72 0 95 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 84 0 32 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 95 0 89 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 106 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 117 0 70 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 126 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 135 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.12 -0.24 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.10 -0.27 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.18 -0.20 23 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.23 -0.18 30 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.29 -0.18 30 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.40 -0.17 30 0 9 0
29OCT26 36.00 C 0.00 0.00 0.00 3.57 -0.16 30 0 6 0
29OCT26 37.00 C 0.00 0.00 0.00 2.82 -0.14 30 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 2.16 -0.13 30 0 44 0
29OCT26 39.00 C 0.00 0.00 0.00 1.64 -0.03 31 0 25 0
29OCT26 40.00 C 1.12 1.12 1.12 1.12 -0.10 29 50 118 +50
29OCT26 41.00 C 0.74 0.74 0.74 0.78 -0.08 29 2 34 +2
29OCT26 42.00 C 0.50 0.53 0.50 0.53 -0.06 29 12 72 +11
29OCT26 43.00 C 0.00 0.00 0.00 0.35 -0.04 30 0 116 0
29OCT26 44.00 C 0.22 0.22 0.22 0.22 -0.04 30 6 110 0
29OCT26 45.00 C 0.00 0.00 0.00 0.15 -0.02 30 0 34 0
29OCT26 46.00 C 0.10 0.11 0.10 0.09 -0.01 30 6 172 -6
29OCT26 47.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 78 0
29OCT26 48.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 18 0
29OCT26 49.00 C 0.00 0.00 0.00 0.02 0.00 31 0 23 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.22 -0.15 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.27 -0.14 25 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.34 -0.15 28 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.46 -0.20 30 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.59 -0.20 30 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.77 -0.20 30 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 4.01 -0.21 30 0 25 0
27NOV26 37.00 C 0.00 0.00 0.00 3.32 -0.21 30 0 9 0
27NOV26 38.00 C 0.00 0.00 0.00 2.73 -0.12 31 0 16 0
27NOV26 39.00 C 0.00 0.00 0.00 2.18 -0.13 30 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 1.72 -0.12 30 0 36 0
27NOV26 41.00 C 0.00 0.00 0.00 1.33 -0.13 30 0 63 0
27NOV26 42.00 C 0.00 0.00 0.00 1.02 -0.12 30 0 54 0
27NOV26 43.00 C 0.00 0.00 0.00 0.75 -0.12 30 0 66 0
27NOV26 44.00 C 0.00 0.00 0.00 0.56 -0.10 30 0 28 0
27NOV26 45.00 C 0.00 0.00 0.00 0.41 -0.09 30 0 41 0
27NOV26 46.00 C 0.00 0.00 0.00 0.32 -0.05 31 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.23 -0.04 31 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 0.16 -0.04 31 0 62 0
27NOV26 49.00 C 0.00 0.00 0.00 0.11 -0.04 30 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.08 -0.03 31 0 1 0
27NOV26 52.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 17 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.42 -0.15 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.50 -0.15 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.60 -0.16 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.74 -0.19 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.92 -0.19 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.15 -0.20 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.44 -0.19 30 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 3.73 -0.25 29 0 30 0
30DEC26 38.00 C 3.21 3.21 3.21 3.23 -0.09 31 6 28 0
30DEC26 39.00 C 0.00 0.00 0.00 2.70 -0.09 30 0 64 0
30DEC26 40.00 C 0.00 0.00 0.00 2.24 -0.08 30 0 32 0
30DEC26 41.00 C 0.00 0.00 0.00 1.84 -0.08 30 0 59 0
30DEC26 42.00 C 1.45 1.45 1.45 1.50 -0.08 30 1 35 +1
30DEC26 43.00 C 0.00 0.00 0.00 1.21 -0.08 30 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.97 -0.07 30 0 39 0
30DEC26 45.00 C 0.78 0.78 0.78 0.79 -0.06 31 15 42 0
30DEC26 46.00 C 0.00 0.00 0.00 0.62 -0.07 31 0 90 0
30DEC26 47.00 C 0.00 0.00 0.00 0.47 -0.07 30 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 0.37 -0.05 30 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 0.29 -0.04 31 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.22 -0.04 31 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.11 -0.03 31 0 46 0
30DEC26 55.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 10.07 -0.13 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.24 -0.12 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.43 -0.13 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.67 -0.12 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.86 -0.14 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.18 -0.14 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.55 -0.13 32 0 8 0
30MAR27 37.00 C 0.00 0.00 0.00 5.05 -0.10 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.50 -0.09 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.99 -0.05 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.52 -0.05 32 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 3.10 -0.07 32 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 2.72 -0.07 32 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 2.39 -0.03 32 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 2.09 -0.05 32 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 1.82 -0.02 32 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 1.58 -0.06 32 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 1.36 -0.06 32 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.18 -0.04 32 0 447 0
30MAR27 49.00 C 0.00 0.00 0.00 1.01 -0.04 32 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.87 -0.03 32 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 0.59 -0.02 32 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.39 -0.02 32 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.26 -0.01 32 0 0 0
30MAR27 60.00 C 0.23 0.23 0.23 0.17 -0.01 32 1 7 -1
30MAR27 62.50 C 0.00 0.00 0.00 0.11 -0.01 32 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 0.00 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 10.55 -0.13 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.76 -0.13 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.01 -0.11 35 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.27 -0.13 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.56 -0.16 34 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.70 -0.17 32 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.10 -0.35 32 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.70 -0.17 33 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.16 -0.16 33 0 0 0
29JUN27 39.00 C 4.65 4.65 4.65 4.53 -0.29 32 7 7 +7
29JUN27 40.00 C 0.00 0.00 0.00 4.08 -0.15 32 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 3.79 -0.14 33 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.40 -0.14 33 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.96 -0.12 32 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 2.73 -0.12 33 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.36 -0.11 32 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.18 -0.10 33 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.94 -0.10 33 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.66 -0.09 32 0 16 0
29JUN27 49.00 C 0.00 0.00 0.00 1.49 -0.08 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.31 -0.09 32 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.97 -0.07 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.71 -0.06 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.52 -0.04 32 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 0.38 -0.04 32 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 0.28 -0.03 32 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.87 -0.13 36 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.11 -0.14 36 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.40 -0.13 36 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.69 -0.13 35 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.05 -0.12 35 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.43 -0.11 35 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.86 -0.10 34 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.32 -0.09 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.80 -0.09 34 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.34 -0.08 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.90 -0.08 34 0 10 0
29SEP27 41.00 C 0.00 0.00 0.00 4.49 -0.07 34 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.13 +0.06 34 0 6 0
29SEP27 43.00 C 0.00 0.00 0.00 3.76 -0.07 34 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.45 -0.05 34 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.16 -0.05 33 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.87 -0.05 33 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.63 -0.04 33 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.34 -0.03 33 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.12 -0.04 33 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.93 -0.03 33 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.53 -0.02 33 0 0 0
29SEP27 55.00 C 1.43 1.43 1.43 1.21 -0.02 33 1 2 +1
TOTAL CALL 338 6,666 +279
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 82 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 85 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 36 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 127 0
29SEP26 37.00 P 0.08 0.08 0.08 0.05 0.00 27 5 155 +5
29SEP26 38.00 P 0.20 0.20 0.19 0.19 0.00 27 35 192 +35
29SEP26 39.00 P 0.54 0.54 0.54 0.53 +0.01 26 15 317 +8
29SEP26 40.00 P 0.00 0.00 0.00 1.15 +0.08 27 0 87 0
29SEP26 41.00 P 1.98 1.98 1.98 1.98 +0.14 27 2 131 -2
29SEP26 42.00 P 0.00 0.00 0.00 2.93 +0.09 28 0 526 0
29SEP26 43.00 P 0.00 0.00 0.00 3.92 +0.18 0 0 137 0
29SEP26 44.00 P 0.00 0.00 0.00 4.92 +0.18 0 0 948 0
29SEP26 45.00 P 6.18 6.18 6.18 6.10 +0.36 77 1 828 -1
29SEP26 46.00 P 0.00 0.00 0.00 7.08 +0.34 83 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 7.96 +0.05 72 0 0 -19
29SEP26 48.00 P 0.00 0.00 0.00 8.95 +0.03 76 0 2 0
29SEP26 49.00 P 0.00 0.00 0.00 9.95 +0.04 82 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.95 +0.04 88 0 7 0
29SEP26 52.50 P 0.00 0.00 0.00 13.58 +0.14 131 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.08 +0.17 146 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.58 +0.16 161 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.08 +0.14 175 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.45 +0.04 152 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.08 +0.16 200 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.58 +0.14 212 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.08 +0.17 223 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.45 +0.03 192 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.94 +0.03 195 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.59 +0.17 255 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 0.00 31 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 4 0
29OCT26 33.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 34 0
29OCT26 34.00 P 0.18 0.18 0.18 0.12 +0.01 31 1 55 0
29OCT26 35.00 P 0.25 0.25 0.25 0.22 +0.02 30 2 69 +2
29OCT26 36.00 P 0.45 0.45 0.45 0.38 +0.01 30 1 57 0
29OCT26 37.00 P 0.69 0.69 0.69 0.62 +0.02 30 6 68 +6
29OCT26 38.00 P 1.05 1.05 1.05 0.94 -0.01 29 15 660 -15
29OCT26 39.00 P 0.00 0.00 0.00 1.38 -0.01 29 0 58 0
29OCT26 40.00 P 1.91 1.91 1.91 1.91 -0.02 29 2 111 0
29OCT26 41.00 P 0.00 0.00 0.00 2.58 +0.01 29 0 147 0
29OCT26 42.00 P 0.00 0.00 0.00 3.36 +0.12 30 0 67 0
29OCT26 43.00 P 0.00 0.00 0.00 4.18 +0.14 30 0 100 0
29OCT26 44.00 P 0.00 0.00 0.00 5.06 +0.16 30 0 70 0
29OCT26 45.00 P 6.00 6.00 6.00 6.10 +0.28 36 2 110 0
29OCT26 46.00 P 0.00 0.00 0.00 7.08 +0.31 39 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 7.96 +0.05 35 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 9.05 +0.13 44 0 7 0
29OCT26 49.00 P 0.00 0.00 0.00 10.04 +0.13 47 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.95 +0.04 43 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 13.58 +0.14 60 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 16.08 +0.16 68 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 18.58 +0.16 75 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 21.08 +0.14 81 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 23.55 +0.14 85 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.04 0.00 31 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 21 0
27NOV26 32.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 11 0
27NOV26 33.00 P 0.00 0.00 0.00 0.21 -0.01 31 0 37 0
27NOV26 34.00 P 0.00 0.00 0.00 0.33 -0.03 30 0 1 0
27NOV26 35.00 P 0.63 0.63 0.59 0.52 -0.02 31 25 28 +12
27NOV26 36.00 P 0.85 0.85 0.81 0.76 -0.03 31 27 43 +12
27NOV26 37.00 P 0.00 0.00 0.00 1.08 -0.02 31 0 50 0
27NOV26 38.00 P 1.46 1.46 1.46 1.45 -0.03 31 1 34 +1
27NOV26 39.00 P 0.00 0.00 0.00 1.90 -0.02 30 0 57 0
27NOV26 40.00 P 2.42 2.42 2.42 2.44 -0.01 30 6 67 +5
27NOV26 41.00 P 0.00 0.00 0.00 3.07 +0.01 30 0 26 0
27NOV26 42.00 P 0.00 0.00 0.00 3.76 +0.04 30 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 4.51 +0.06 30 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 5.32 +0.08 30 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 6.18 +0.11 30 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 7.08 +0.13 31 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 8.00 +0.02 30 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 9.05 +0.13 35 0 7 0
27NOV26 49.00 P 0.00 0.00 0.00 10.04 +0.13 37 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.95 +0.04 35 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 13.58 +0.14 47 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 16.08 +0.16 53 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 18.58 +0.16 58 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 21.08 +0.14 63 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 23.55 +0.13 66 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 0.17 -0.01 31 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 0.27 -0.01 31 0 26 0
30DEC26 33.00 P 0.00 0.00 0.00 0.40 -0.01 31 0 25 0
30DEC26 34.00 P 0.00 0.00 0.00 0.59 -0.01 31 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.82 -0.01 31 0 50 0
30DEC26 36.00 P 0.00 0.00 0.00 1.09 -0.02 30 0 316 0
30DEC26 37.00 P 0.00 0.00 0.00 1.43 -0.01 30 0 103 0
30DEC26 38.00 P 0.00 0.00 0.00 1.83 -0.02 30 0 68 0
30DEC26 39.00 P 0.00 0.00 0.00 2.30 -0.02 30 0 41 0
30DEC26 40.00 P 0.00 0.00 0.00 2.85 0.00 30 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 3.45 +0.01 30 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 4.10 +0.04 30 0 8 0
30DEC26 43.00 P 0.00 0.00 0.00 4.83 +0.06 30 0 40 0
30DEC26 44.00 P 0.00 0.00 0.00 5.61 +0.08 30 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 6.42 +0.10 30 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 7.26 +0.11 30 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 8.13 0.00 30 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 9.05 +0.02 30 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 10.04 +0.08 32 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.95 +0.04 30 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 13.58 +0.14 41 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 16.08 +0.16 45 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 18.58 +0.16 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.08 +0.14 54 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.55 +0.13 57 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.08 +0.16 62 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.58 +0.14 65 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.08 +0.17 69 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.45 +0.03 64 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.45 +0.02 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.60 +0.02 32 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.80 +0.03 32 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.03 +0.03 32 0 38 0
30MAR27 34.00 P 0.00 0.00 0.00 1.30 +0.04 32 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.60 +0.02 32 0 46 0
30MAR27 36.00 P 0.00 0.00 0.00 1.94 +0.02 32 0 48 0
30MAR27 37.00 P 0.00 0.00 0.00 2.33 -0.01 32 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.76 +0.02 31 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 3.24 +0.03 31 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 3.77 +0.04 31 0 861 0
30MAR27 41.00 P 0.00 0.00 0.00 4.34 +0.04 31 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 4.97 +0.04 31 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 5.70 +0.10 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 6.41 +0.12 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.14 +0.05 32 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 7.94 +0.09 32 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 8.74 +0.10 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 9.57 +0.07 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.43 +0.08 32 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 11.09 -0.29 28 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 13.63 +0.12 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.08 +0.16 36 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 18.58 +0.16 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.08 +0.14 42 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 23.55 +0.13 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 26.08 +0.16 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.58 +0.14 51 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 31.08 +0.17 54 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.97 +0.01 32 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.23 -0.01 32 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 1.52 0.00 32 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 1.81 0.00 32 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 2.13 0.00 32 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 2.48 0.00 31 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 2.89 +0.01 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.35 +0.03 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.95 +0.04 32 0 33 0
29JUN27 39.00 P 4.46 4.46 4.46 4.50 +0.04 32 1 16 0
29JUN27 40.00 P 0.00 0.00 0.00 4.91 +0.04 31 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.68 +0.22 32 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 6.13 +0.06 31 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 6.78 +0.07 30 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.46 +0.06 30 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 8.16 +0.06 30 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 8.89 +0.06 30 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 9.63 +0.04 29 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 10.44 +0.08 29 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 11.25 +0.09 29 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.98 0.00 28 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 14.09 0.00 27 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.27 0.00 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.63 +0.12 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 21.08 +0.14 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.55 +0.13 29 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 1.40 0.00 33 0 10 0
29SEP27 31.00 P 0.00 0.00 0.00 1.68 +0.06 33 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 1.95 +0.01 32 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.27 -0.01 32 0 2 0
29SEP27 34.00 P 0.00 0.00 0.00 2.66 +0.04 32 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 3.06 +0.06 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.50 +0.08 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.97 +0.09 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.46 +0.10 32 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 5.01 +0.11 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.56 +0.11 32 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 6.15 +0.12 32 0 1 0
29SEP27 42.00 P 0.00 0.00 0.00 6.77 +0.12 31 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 7.39 +0.12 31 0 15 0
29SEP27 44.00 P 0.00 0.00 0.00 8.06 +0.13 31 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 8.75 +0.13 31 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.45 +0.11 31 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 10.18 +0.10 30 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 10.93 +0.09 30 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 11.69 +0.07 30 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 12.48 +0.07 30 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 14.48 +0.02 29 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 16.78 +0.20 30 0 0 0
TOTAL PUT 147 8,581 +49
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$ 28.380
25SEP26 19.00 C 0.00 0.00 0.00 9.38 +0.05 0 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 9.13 +0.05 0 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 8.88 +0.05 0 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 8.63 +0.05 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 8.38 +0.05 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 7.89 +0.06 139 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 7.39 +0.06 129 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 6.89 +0.06 120 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 6.39 +0.06 110 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 5.89 +0.06 101 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 5.39 +0.06 92 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 4.89 +0.06 83 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 4.39 +0.06 75 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 3.89 +0.06 66 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 3.39 +0.05 58 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 2.90 +0.04 60 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 2.42 +0.02 60 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 1.92 -0.03 49 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 1.49 -0.07 53 0 160 0
25SEP26 27.50 C 0.00 0.00 0.00 1.12 -0.08 56 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.80 -0.09 57 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.54 -0.10 57 0 0 0
25SEP26 29.00 C 0.44 0.44 0.44 0.36 -0.08 59 15 45 +15
25SEP26 29.50 C 0.30 0.30 0.30 0.22 -0.07 59 15 30 +15
25SEP26 30.00 C 0.00 0.00 0.00 0.12 -0.06 58 0 55 0
25SEP26 30.50 C 0.00 0.00 0.00 0.07 -0.04 60 0 10 0
25SEP26 31.00 C 0.00 0.00 0.00 0.04 -0.03 61 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.02 -0.02 61 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 10 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 68 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 87 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 18.89 +0.06 280 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 18.64 +0.06 273 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 18.39 +0.06 266 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 17.89 +0.06 252 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 17.39 +0.06 239 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 16.89 +0.06 227 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 16.39 +0.06 215 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 15.89 +0.06 203 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 15.39 +0.06 192 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 14.89 +0.06 181 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.39 +0.06 171 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.89 +0.06 160 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.39 +0.06 150 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 12.89 +0.06 140 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.39 +0.06 129 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.89 +0.06 118 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.39 +0.06 104 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.89 +0.06 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.39 +0.06 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.89 +0.06 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.39 +0.06 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.89 +0.06 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.39 +0.06 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.39 +0.06 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.39 +0.06 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.39 +0.05 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.40 +0.06 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.42 +0.05 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.48 +0.02 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.65 0.00 49 0 0 0
29SEP26 28.00 C 0.91 0.91 0.91 0.97 -0.05 48 70 124 0
29SEP26 29.00 C 0.55 0.55 0.55 0.52 -0.05 49 300 738 +300
29SEP26 30.00 C 0.33 0.33 0.33 0.25 -0.03 50 10 277 +10
29SEP26 31.00 C 0.14 0.14 0.14 0.10 -0.02 49 10 345 +10
29SEP26 32.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 267 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 0.00 54 0 342 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 83 0
29SEP26 35.00 C 0.04 0.04 0.04 0.01 0.00 65 10 212 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 72 0 200 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 79 0 305 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 86 0 615 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 93 0 170 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 99 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 106 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 112 0 52 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 9.15 - 88 0 0 -
02OCT26 19.50 C 0.00 0.00 0.00 8.90 +0.06 85 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 8.65 +0.06 82 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 8.40 +0.06 78 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 7.90 +0.06 72 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 7.40 +0.06 66 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 6.90 +0.06 61 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 6.40 +0.06 55 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 5.90 +0.06 49 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 5.40 +0.05 43 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 4.91 +0.05 51 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 4.42 +0.05 51 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 3.93 +0.04 49 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 3.46 +0.03 50 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 3.00 +0.02 49 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 2.57 +0.01 50 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 2.14 -0.02 48 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 1.76 -0.04 48 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 1.42 -0.05 48 0 0 0
02OCT26 28.00 C 1.27 1.27 1.27 1.14 -0.06 49 60 140 -60
02OCT26 28.50 C 0.00 0.00 0.00 0.89 -0.07 49 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.68 -0.06 50 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.52 -0.05 50 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.38 -0.04 50 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 0.27 -0.04 50 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 0.19 -0.03 50 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.13 -0.03 50 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 0.09 -0.02 50 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.06 -0.02 50 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 18.91 +0.06 107 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 18.66 +0.06 93 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 18.41 +0.06 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 17.91 +0.06 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 17.41 +0.06 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 16.92 +0.06 102 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 16.42 +0.06 94 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 15.92 +0.06 85 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 15.42 +0.06 70 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 14.92 +0.06 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 14.42 +0.06 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 13.92 +0.05 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 13.43 +0.06 72 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 12.93 +0.06 66 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 12.43 +0.06 58 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 11.93 +0.06 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.43 +0.06 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.93 +0.05 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.44 +0.06 54 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 9.94 +0.06 49 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.45 +0.06 53 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.95 +0.05 49 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.45 +0.04 45 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.49 +0.05 50 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.56 +0.06 52 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.63 +0.04 50 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.78 +0.04 51 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.98 +0.01 51 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.26 +0.02 51 0 13 0
29OCT26 27.00 C 0.00 0.00 0.00 2.62 +0.01 51 0 30 0
29OCT26 28.00 C 0.00 0.00 0.00 2.04 -0.02 50 0 17 0
29OCT26 29.00 C 0.00 0.00 0.00 1.60 0.00 51 0 60 0
29OCT26 30.00 C 1.33 1.33 1.18 1.20 -0.05 50 8 269 0
29OCT26 31.00 C 0.88 0.88 0.88 0.91 -0.04 50 17 94 0
29OCT26 32.00 C 0.65 0.69 0.65 0.69 -0.02 51 67 165 +23
29OCT26 33.00 C 0.52 0.52 0.52 0.51 -0.01 51 45 200 +45
29OCT26 34.00 C 0.00 0.00 0.00 0.36 -0.01 51 0 98 0
29OCT26 35.00 C 0.34 0.36 0.30 0.26 0.00 51 107 270 +107
29OCT26 36.00 C 0.26 0.26 0.26 0.18 -0.01 51 62 305 +62
29OCT26 37.00 C 0.00 0.00 0.00 0.12 -0.01 51 0 71 0
29OCT26 38.00 C 0.00 0.00 0.00 0.09 0.00 52 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 0.06 0.00 51 0 245 0
29OCT26 40.00 C 0.00 0.00 0.00 0.04 0.00 51 0 135 0
29OCT26 41.00 C 0.00 0.00 0.00 0.03 0.00 52 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.02 0.00 52 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 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 58 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 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 76 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 18.93 +0.06 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 18.68 +0.06 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 18.43 +0.05 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 17.94 +0.06 80 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 17.44 +0.06 59 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 16.94 +0.06 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 16.45 +0.06 73 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 15.95 +0.06 64 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 15.45 +0.06 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 14.95 +0.05 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 14.46 +0.06 59 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 13.96 +0.06 50 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 13.47 +0.06 58 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 12.97 +0.06 53 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 12.48 +0.06 56 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 11.99 +0.06 56 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 11.50 +0.06 56 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.01 +0.06 55 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 10.52 +0.05 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.05 +0.06 55 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.57 +0.06 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.10 +0.05 54 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.64 +0.06 54 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.74 -0.02 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.90 +0.06 55 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.08 +0.05 55 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.32 +0.06 55 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.61 -0.01 54 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 3.97 +0.04 54 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 3.37 -0.02 54 0 15 0
27NOV26 28.00 C 2.84 2.84 2.84 2.85 0.00 54 15 90 +15
27NOV26 29.00 C 2.40 2.40 2.40 2.40 0.00 54 15 693 0
27NOV26 30.00 C 0.00 0.00 0.00 2.00 -0.01 54 0 122 0
27NOV26 31.00 C 0.00 0.00 0.00 1.73 +0.05 55 0 134 0
27NOV26 32.00 C 0.00 0.00 0.00 1.44 +0.02 55 0 60 0
27NOV26 33.00 C 0.00 0.00 0.00 1.18 +0.02 55 0 60 0
27NOV26 34.00 C 0.00 0.00 0.00 0.96 +0.01 55 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 0.78 +0.01 55 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 0.63 +0.01 55 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 0.51 +0.02 55 0 180 0
27NOV26 38.00 C 0.00 0.00 0.00 0.41 +0.01 55 0 275 0
27NOV26 39.00 C 0.00 0.00 0.00 0.33 +0.01 55 0 355 0
27NOV26 40.00 C 0.00 0.00 0.00 0.26 0.00 54 0 274 0
27NOV26 41.00 C 0.00 0.00 0.00 0.21 +0.01 55 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 0.16 0.00 54 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.13 0.00 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.10 0.00 54 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.08 0.00 54 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.05 0.00 55 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.04 0.00 55 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.03 0.00 54 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.02 0.00 53 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 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 72 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 77 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 18.96 +0.06 71 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 18.71 +0.06 60 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 18.46 +0.06 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 17.97 +0.06 68 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 17.47 +0.06 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 16.97 +0.05 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 16.48 +0.06 55 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 15.99 +0.06 60 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 15.49 +0.06 53 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 15.00 +0.06 56 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 14.51 +0.06 57 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 14.02 +0.06 56 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.53 +0.06 55 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 13.04 +0.05 54 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.56 +0.05 55 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.08 +0.05 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.61 +0.06 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.14 +0.05 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.68 +0.06 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.22 +0.05 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.77 +0.05 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.33 +0.05 55 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.90 +0.05 55 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.06 +0.04 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.27 +0.04 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.51 0.00 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.80 +0.01 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.15 0.00 55 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 4.54 -0.02 54 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 3.99 -0.02 54 0 213 0
30DEC26 28.00 C 3.64 3.64 3.64 3.54 -0.02 55 15 105 +15
30DEC26 29.00 C 2.99 2.99 2.99 3.10 -0.02 55 15 90 +15
30DEC26 30.00 C 2.85 2.85 2.85 2.71 +0.04 55 3 163 +3
30DEC26 31.00 C 0.00 0.00 0.00 2.36 -0.01 55 0 735 0
30DEC26 32.00 C 0.00 0.00 0.00 2.05 -0.02 55 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 1.79 -0.01 56 0 54 0
30DEC26 34.00 C 0.00 0.00 0.00 1.55 0.00 56 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.33 -0.01 56 0 150 0
30DEC26 36.00 C 0.00 0.00 0.00 1.14 +0.03 56 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.95 0.00 55 0 615 0
30DEC26 38.00 C 0.00 0.00 0.00 0.81 0.00 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.69 0.00 55 0 40 0
30DEC26 40.00 C 0.00 0.00 0.00 0.60 -0.01 55 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.51 -0.01 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.44 0.00 56 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.37 0.00 55 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 0.31 -0.01 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.26 -0.01 55 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.22 -0.01 55 0 50 0
30DEC26 47.00 C 0.00 0.00 0.00 0.19 0.00 55 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.16 0.00 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.14 0.00 56 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.11 -0.01 55 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.08 0.00 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.05 0.00 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 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 63 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 19.03 +0.06 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 18.79 +0.06 57 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 18.54 +0.05 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 18.06 +0.06 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.57 +0.06 55 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 17.09 +0.06 57 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 16.60 +0.05 55 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 16.13 +0.06 56 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 15.65 +0.06 55 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 15.18 +0.06 56 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 14.71 +0.06 55 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 14.25 +0.06 56 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.79 +0.05 55 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 13.34 +0.05 55 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 12.90 +0.06 56 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.46 +0.06 56 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.03 +0.06 56 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.61 +0.06 56 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.19 +0.05 55 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.79 +0.06 56 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.39 +0.05 56 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.00 +0.05 55 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.62 +0.05 55 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.90 +0.05 56 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.21 +0.05 56 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.56 +0.05 56 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.95 +0.05 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.38 +0.01 56 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.82 0.00 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.32 -0.08 55 0 0 0
30MAR27 28.00 C 5.06 5.06 4.85 4.92 +0.02 56 75 75 +75
30MAR27 29.00 C 4.68 4.68 4.62 4.50 +0.02 56 30 30 +30
30MAR27 30.00 C 0.00 0.00 0.00 4.11 -0.01 56 0 11 0
30MAR27 31.00 C 0.00 0.00 0.00 3.76 +0.02 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.43 +0.02 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.14 +0.02 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.87 +0.02 56 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 2.62 +0.03 57 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 2.34 -0.02 56 0 200 0
30MAR27 37.00 C 0.00 0.00 0.00 2.10 +0.02 56 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 1.90 +0.02 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.73 +0.02 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.57 +0.02 56 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 1.46 +0.05 56 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 1.33 +0.02 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.20 +0.01 56 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 1.09 +0.04 56 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.96 +0.01 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.87 +0.01 56 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.79 +0.01 56 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.72 +0.01 56 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.65 +0.01 56 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.59 +0.01 56 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.46 +0.01 56 0 30 0
30MAR27 55.00 C 0.64 0.64 0.64 0.36 0.00 56 15 45 +15
30MAR27 57.50 C 0.54 0.54 0.54 0.28 0.00 55 15 60 +15
30MAR27 60.00 C 0.00 0.00 0.00 0.22 0.00 55 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 0.17 0.00 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.14 0.00 56 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.11 0.00 56 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.09 +0.01 56 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 0.00 56 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 0.00 55 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 19.13 +0.06 56 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 18.89 +0.06 56 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 18.65 +0.06 55 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 18.18 +0.06 56 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 17.71 +0.06 56 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 17.24 +0.06 55 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 16.78 +0.06 56 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 16.32 +0.06 55 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.87 +0.06 55 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 15.42 +0.05 55 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 14.98 +0.05 55 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 14.55 +0.06 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 14.12 +0.05 55 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 13.70 +0.05 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 13.29 +0.05 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 12.89 +0.06 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.49 +0.05 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 12.10 +0.05 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.72 +0.05 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.35 +0.05 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.99 +0.05 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.64 +0.05 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.29 +0.05 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.63 +0.05 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.00 +0.05 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.40 +0.04 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.84 +0.04 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.31 +0.04 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.82 +0.04 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.41 +0.10 56 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.98 +0.10 56 0 185 0
29JUN27 29.00 C 0.00 0.00 0.00 5.57 +0.06 56 0 419 0
29JUN27 30.00 C 0.00 0.00 0.00 5.21 +0.08 56 0 653 0
29JUN27 31.00 C 0.00 0.00 0.00 4.76 +0.03 55 0 55 0
29JUN27 32.00 C 0.00 0.00 0.00 4.43 +0.03 55 0 45 0
29JUN27 33.00 C 0.00 0.00 0.00 4.23 +0.07 56 0 576 0
29JUN27 34.00 C 0.00 0.00 0.00 3.94 +0.06 56 0 240 0
29JUN27 35.00 C 3.64 3.64 3.64 3.67 +0.03 56 2 20 +2
29JUN27 36.00 C 0.00 0.00 0.00 3.41 +0.02 56 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 3.08 -0.07 55 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 2.86 +0.02 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.66 +0.02 55 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 2.47 +0.01 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 2.30 +0.02 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.14 +0.02 55 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 1.99 +0.02 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.91 +0.07 56 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 1.72 +0.01 55 0 3 0
29JUN27 46.00 C 0.00 0.00 0.00 1.60 +0.01 55 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.49 +0.01 55 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.39 +0.01 55 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 1.29 +0.01 55 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.20 +0.01 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.01 +0.01 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.84 0.00 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.71 +0.01 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.60 +0.01 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.50 0.00 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.42 0.00 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.36 +0.01 55 0 0 0
29JUN27 70.00 C 0.61 0.61 0.61 0.30 0.00 55 15 60 +15
29JUN27 72.50 C 0.00 0.00 0.00 0.26 +0.01 55 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.22 0.00 55 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 19.25 +0.07 56 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 19.02 +0.07 56 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 18.79 +0.07 56 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 18.33 +0.06 56 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 17.88 +0.07 56 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 17.44 +0.07 56 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 17.00 +0.07 56 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 16.57 +0.08 56 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 16.14 +0.08 56 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 15.72 +0.08 56 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 15.31 +0.08 56 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 14.90 +0.08 56 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 14.50 +0.08 56 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 14.11 +0.08 56 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 13.73 +0.09 56 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 13.36 +0.09 56 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 12.99 +0.09 56 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 12.63 +0.09 56 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 12.28 +0.09 56 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 11.94 +0.10 56 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 11.61 +0.10 56 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 11.28 +0.10 56 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.96 +0.10 56 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.35 +0.11 56 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.76 +0.10 56 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.21 +0.11 56 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.69 +0.11 56 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.19 +0.11 56 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.73 -0.11 56 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.36 -0.02 57 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.94 +0.19 57 0 5 0
29SEP27 29.00 C 0.00 0.00 0.00 6.61 +0.26 57 0 100 0
29SEP27 30.00 C 0.00 0.00 0.00 6.17 +0.01 57 0 3 0
29SEP27 31.00 C 0.00 0.00 0.00 5.83 +0.03 57 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.52 +0.05 57 0 2 0
29SEP27 33.00 C 0.00 0.00 0.00 5.22 +0.07 57 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.94 +0.09 57 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.67 +0.10 57 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.42 +0.12 57 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.17 +0.12 57 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.82 +0.11 56 0 2 0
29SEP27 39.00 C 0.00 0.00 0.00 3.60 +0.11 56 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.40 +0.11 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.21 +0.10 56 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.03 +0.10 56 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.86 +0.10 56 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.70 +0.09 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.55 +0.09 56 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.41 +0.09 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.28 +0.09 56 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.16 +0.09 56 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.04 +0.09 56 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.93 +0.09 56 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.68 +0.08 56 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.46 +0.07 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.32 +0.11 57 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.12 +0.06 56 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.98 +0.06 56 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.86 +0.05 56 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.76 +0.05 56 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.67 +0.05 56 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.59 +0.04 56 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.52 +0.04 56 0 0 0
TOTAL CALL 1,011 15,891 +727
25SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.01 -0.03 57 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 0.03 -0.04 58 0 220 0
25SEP26 26.50 P 0.00 0.00 0.00 0.07 -0.05 59 0 558 0
25SEP26 27.00 P 0.00 0.00 0.00 0.13 -0.08 57 0 7 0
25SEP26 27.50 P 0.23 0.25 0.20 0.24 -0.11 57 163 193 +163
25SEP26 28.00 P 0.38 0.43 0.35 0.43 -0.11 59 169 297 +110
25SEP26 28.50 P 0.60 0.60 0.55 0.67 -0.12 59 49 80 +15
25SEP26 29.00 P 0.83 0.83 0.82 0.98 -0.12 60 31 131 +31
25SEP26 29.50 P 0.00 0.00 0.00 1.35 -0.11 61 0 53 0
25SEP26 30.00 P 0.00 0.00 0.00 1.78 -0.08 65 0 94 0
25SEP26 30.50 P 0.00 0.00 0.00 2.18 -0.10 59 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 2.65 -0.09 59 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 3.13 -0.08 58 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 3.62 -0.07 0 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 4.12 -0.06 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 4.62 -0.06 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 5.12 -0.06 0 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 5.62 -0.06 0 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 6.12 -0.06 0 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 6.62 -0.06 0 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 7.12 -0.06 0 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 7.62 -0.06 0 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 8.12 -0.06 0 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 8.62 -0.06 0 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 9.12 -0.06 0 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 9.62 -0.06 0 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 10.12 -0.06 0 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 10.62 -0.06 0 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 11.12 -0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 299 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 0.00 266 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 530 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 -0.03 49 0 777 0
29SEP26 27.00 P 0.00 0.00 0.00 0.25 -0.05 48 0 752 0
29SEP26 28.00 P 0.00 0.00 0.00 0.59 -0.08 49 0 412 0
29SEP26 29.00 P 0.00 0.00 0.00 1.15 -0.10 51 0 654 0
29SEP26 30.00 P 0.00 0.00 0.00 1.84 -0.09 49 0 225 0
29SEP26 31.00 P 0.00 0.00 0.00 2.70 -0.08 48 0 200 0
29SEP26 32.00 P 0.00 0.00 0.00 3.64 -0.07 48 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 4.62 -0.07 0 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 5.62 -0.06 0 0 25 0
29SEP26 35.00 P 0.00 0.00 0.00 6.62 -0.06 0 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 7.62 -0.06 0 0 0 -15
29SEP26 37.00 P 0.00 0.00 0.00 8.62 -0.06 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.62 -0.06 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.62 -0.06 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.62 -0.06 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.62 -0.06 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.62 -0.06 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.62 -0.06 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.62 -0.06 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.62 -0.06 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.62 -0.06 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.62 -0.06 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.62 -0.06 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.62 -0.06 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.62 -0.06 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 24.12 -0.06 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.62 -0.06 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.12 -0.06 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.62 -0.06 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 34.12 -0.06 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 36.62 -0.06 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 39.12 -0.06 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 41.62 -0.06 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 44.12 -0.06 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 46.62 -0.06 0 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.01 - 98 0 0 -
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 0.07 -0.02 52 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 0.11 -0.03 51 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.16 -0.05 49 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 0.25 -0.06 49 0 400 0
02OCT26 27.00 P 0.38 0.40 0.38 0.37 -0.07 49 39 39 +39
02OCT26 27.50 P 0.00 0.00 0.00 0.53 -0.08 49 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 0.74 -0.08 49 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 1.00 -0.06 50 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 1.30 -0.07 51 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 1.63 -0.09 51 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 2.01 -0.07 52 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 2.44 -0.02 55 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 2.79 -0.08 50 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 3.23 -0.08 50 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 3.69 -0.08 50 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 4.16 -0.07 50 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 4.64 -0.07 49 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 5.20 0.00 66 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 5.75 -0.03 78 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 6.18 -0.09 71 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 6.62 -0.14 0 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 7.12 -0.06 0 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 7.62 -0.06 0 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 8.12 -0.06 0 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 8.62 -0.06 0 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 9.12 -0.06 0 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 9.62 -0.06 0 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 10.12 -0.06 0 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 10.62 -0.06 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 127 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 0.00 116 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 106 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 0 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 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.10 -0.01 51 0 225 0
29OCT26 23.00 P 0.00 0.00 0.00 0.19 -0.02 51 0 60 0
29OCT26 24.00 P 0.32 0.32 0.32 0.33 -0.02 51 7 275 0
29OCT26 25.00 P 0.00 0.00 0.00 0.54 -0.02 51 0 62 0
29OCT26 26.00 P 0.00 0.00 0.00 0.80 -0.02 51 0 8 0
29OCT26 27.00 P 0.00 0.00 0.00 1.18 -0.04 51 0 159 0
29OCT26 28.00 P 1.57 1.57 1.57 1.63 -0.05 51 90 173 +90
29OCT26 29.00 P 0.00 0.00 0.00 2.12 -0.05 50 0 150 0
29OCT26 30.00 P 0.00 0.00 0.00 2.80 -0.03 52 0 250 0
29OCT26 31.00 P 0.00 0.00 0.00 3.46 -0.06 51 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 4.22 -0.06 51 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.11 +0.01 54 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 5.98 -0.10 54 0 195 0
29OCT26 35.00 P 0.00 0.00 0.00 6.88 -0.10 55 0 130 0
29OCT26 36.00 P 0.00 0.00 0.00 7.87 -0.04 60 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.82 -0.03 62 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 9.73 -0.07 59 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.77 0.00 67 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.76 +0.01 70 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.62 -0.06 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.62 -0.06 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 14.62 -0.06 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.62 -0.06 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 16.62 -0.06 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 17.62 -0.06 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 18.62 -0.06 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 19.62 -0.06 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 20.62 -0.06 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 21.62 -0.06 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 24.12 -0.06 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 26.62 -0.06 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 29.12 -0.06 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 31.62 -0.06 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 34.12 -0.06 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 36.62 -0.06 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 39.12 -0.06 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 41.62 -0.06 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 44.12 -0.06 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 46.62 -0.06 0 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 54 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 0.00 56 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.07 0.00 55 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.09 0.00 55 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.12 0.00 55 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.16 0.00 55 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.26 0.00 55 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.40 0.00 55 0 665 0
27NOV26 23.00 P 0.00 0.00 0.00 0.59 0.00 55 0 505 0
27NOV26 24.00 P 0.00 0.00 0.00 0.81 -0.03 54 0 90 0
27NOV26 25.00 P 1.05 1.05 1.05 1.10 -0.03 54 2 63 -2
27NOV26 26.00 P 0.00 0.00 0.00 1.46 -0.04 54 0 106 0
27NOV26 27.00 P 0.00 0.00 0.00 1.89 -0.03 55 0 26 0
27NOV26 28.00 P 0.00 0.00 0.00 2.37 -0.02 54 0 285 0
27NOV26 29.00 P 0.00 0.00 0.00 2.91 -0.04 54 0 104 0
27NOV26 30.00 P 0.00 0.00 0.00 3.49 -0.04 54 0 109 0
27NOV26 31.00 P 0.00 0.00 0.00 4.16 -0.03 54 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 4.90 -0.11 55 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 5.69 -0.09 56 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.49 -0.09 56 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.31 -0.10 56 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 8.17 -0.10 57 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 9.08 -0.07 58 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 9.95 -0.07 57 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 10.88 -0.09 57 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.83 +0.02 58 0 40 0
27NOV26 41.00 P 0.00 0.00 0.00 12.71 -0.05 54 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.72 -0.01 58 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 14.65 -0.06 54 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.63 -0.06 53 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 16.62 -0.06 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 17.62 -0.06 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 18.62 -0.06 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 19.62 -0.06 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 20.62 -0.06 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 21.62 -0.06 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 24.12 -0.06 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 26.62 -0.06 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 29.12 -0.06 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 31.62 -0.06 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 34.12 -0.06 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 36.62 -0.06 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 39.12 -0.06 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 41.62 -0.06 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 44.12 -0.06 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 46.62 -0.06 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 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 0.02 0.00 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 0.00 56 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 0.00 56 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 0.00 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 0.00 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.12 -0.01 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.15 -0.01 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.19 -0.01 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.24 -0.01 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.30 -0.01 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.36 -0.01 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.52 -0.02 55 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.73 -0.02 56 0 250 0
30DEC26 23.00 P 0.00 0.00 0.00 0.98 -0.01 56 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 1.25 -0.03 55 0 173 0
30DEC26 25.00 P 0.00 0.00 0.00 1.59 -0.04 55 0 100 0
30DEC26 26.00 P 0.00 0.00 0.00 1.99 -0.03 55 0 220 0
30DEC26 27.00 P 0.00 0.00 0.00 2.44 -0.03 55 0 32 0
30DEC26 28.00 P 2.83 2.83 2.83 2.94 -0.03 55 15 47 +15
30DEC26 29.00 P 3.37 3.50 3.34 3.50 -0.02 55 45 124 +45
30DEC26 30.00 P 0.00 0.00 0.00 4.06 -0.05 54 0 150 0
30DEC26 31.00 P 0.00 0.00 0.00 4.68 -0.11 54 0 202 0
30DEC26 32.00 P 0.00 0.00 0.00 5.39 -0.10 54 0 45 0
30DEC26 33.00 P 0.00 0.00 0.00 6.16 -0.08 55 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 6.93 -0.08 56 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 7.72 -0.09 56 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.54 -0.10 56 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 9.41 -0.08 56 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.27 -0.07 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.16 -0.03 57 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.99 -0.06 55 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.94 -0.04 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.84 -0.07 55 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.79 -0.06 55 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.74 -0.06 55 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.70 -0.06 55 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.67 -0.07 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.65 -0.06 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.64 -0.06 56 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.63 -0.06 56 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 21.62 -0.06 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 24.12 -0.06 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 26.62 -0.06 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 29.12 -0.06 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 31.62 -0.06 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 34.12 -0.06 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 36.62 -0.06 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 39.12 -0.06 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 41.62 -0.06 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 44.12 -0.06 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 46.62 -0.06 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 58 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 0.00 56 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 0.00 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 0.00 56 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 0.00 56 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.11 -0.01 55 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.15 0.00 56 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.18 0.00 56 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.22 -0.01 55 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.27 0.00 56 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.33 0.00 56 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.39 0.00 56 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.45 -0.01 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.54 0.00 56 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.63 0.00 56 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.72 0.00 56 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.83 -0.01 56 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.94 -0.01 55 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.20 -0.03 56 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.52 -0.01 56 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.83 -0.03 55 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.20 -0.03 55 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.61 -0.03 55 0 5 0
30MAR27 26.00 P 0.00 0.00 0.00 3.06 -0.03 55 0 25 0
30MAR27 27.00 P 0.00 0.00 0.00 3.56 +0.01 55 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.09 -0.01 55 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.65 -0.01 55 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.20 -0.05 54 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 5.92 +0.01 56 0 50 0
30MAR27 32.00 P 0.00 0.00 0.00 6.52 -0.07 55 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 7.25 -0.05 55 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 7.96 -0.07 55 0 316 0
30MAR27 35.00 P 0.00 0.00 0.00 8.72 -0.08 55 0 450 0
30MAR27 36.00 P 0.00 0.00 0.00 9.50 -0.07 56 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 10.29 -0.07 56 0 200 0
30MAR27 38.00 P 0.00 0.00 0.00 11.08 -0.04 56 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 11.89 -0.04 56 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.74 -0.04 56 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.60 -0.04 56 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.46 -0.04 56 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.34 -0.05 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.25 -0.04 56 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 17.15 -0.05 56 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.06 -0.05 56 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.99 -0.05 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.93 -0.05 56 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.87 -0.05 56 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.81 -0.06 55 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 24.22 -0.06 55 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 26.66 -0.06 55 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 29.13 -0.06 56 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 31.62 -0.06 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 34.12 -0.06 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 36.62 -0.06 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 39.12 -0.06 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 41.62 -0.06 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 44.12 -0.06 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 46.62 -0.06 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 0.00 56 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 -0.01 55 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 0.00 56 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.12 0.00 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.16 0.00 56 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.19 0.00 55 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.24 0.00 56 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.28 -0.01 55 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.34 0.00 55 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.40 -0.01 55 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.47 0.00 55 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.55 0.00 55 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.64 0.00 55 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.73 0.00 55 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.83 0.00 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.95 0.00 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.06 -0.01 55 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.18 -0.01 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.32 -0.01 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.47 -0.02 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.78 -0.01 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.13 -0.04 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.51 -0.02 55 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.92 -0.01 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.35 -0.02 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.83 0.00 55 0 215 0
29JUN27 27.00 P 0.00 0.00 0.00 4.34 -0.01 55 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 4.91 +0.02 55 0 60 0
29JUN27 29.00 P 5.35 5.35 5.35 5.47 -0.04 55 2 449 +2
29JUN27 30.00 P 0.00 0.00 0.00 6.07 -0.06 55 0 756 0
29JUN27 31.00 P 0.00 0.00 0.00 6.71 -0.07 55 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 7.43 -0.03 55 0 66 0
29JUN27 33.00 P 0.00 0.00 0.00 8.08 -0.06 55 0 303 0
29JUN27 34.00 P 0.00 0.00 0.00 8.80 -0.05 55 0 260 0
29JUN27 35.00 P 0.00 0.00 0.00 9.52 -0.04 55 0 11 0
29JUN27 36.00 P 0.00 0.00 0.00 10.30 -0.05 56 0 251 0
29JUN27 37.00 P 0.00 0.00 0.00 11.03 -0.04 55 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 11.80 -0.03 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.60 -0.04 55 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.42 -0.04 55 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.24 -0.04 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.06 -0.05 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.92 -0.05 55 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.79 -0.04 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.66 -0.04 55 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 18.53 -0.05 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.43 -0.05 55 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.34 -0.05 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.25 -0.05 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 22.16 -0.05 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 24.49 -0.05 55 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 26.86 -0.05 55 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 29.26 -0.05 55 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 31.69 -0.05 55 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 34.14 -0.06 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 36.62 -0.06 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 39.12 -0.06 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 41.62 -0.06 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 44.12 -0.06 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 46.62 -0.06 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 56 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.11 +0.01 56 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.14 +0.01 56 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.17 +0.01 56 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.21 +0.01 56 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.26 +0.02 56 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.31 +0.02 56 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.37 +0.02 56 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.44 +0.02 56 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.51 +0.02 56 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.59 +0.03 56 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.68 +0.02 56 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.78 +0.03 56 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.87 +0.03 56 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.99 +0.03 56 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.11 +0.03 56 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.24 +0.04 56 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.37 +0.04 56 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.52 +0.04 56 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.68 +0.04 56 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.83 +0.04 56 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.99 +0.04 56 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.37 +0.05 56 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.73 -0.03 56 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.12 -0.05 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.56 -0.03 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.02 -0.06 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.52 -0.04 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.04 -0.07 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.60 -0.07 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.18 -0.08 55 0 40 0
29SEP27 30.00 P 0.00 0.00 0.00 6.80 -0.08 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.53 +0.04 56 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.20 +0.05 56 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.90 +0.06 56 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.60 +0.06 56 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.30 +0.06 56 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.02 +0.05 56 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.78 +0.05 56 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.54 +0.04 56 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.31 +0.05 56 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.09 +0.04 56 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 14.91 +0.04 56 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 15.73 +0.04 56 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.55 +0.04 56 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 17.38 +0.04 56 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 18.22 +0.02 56 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 19.09 +0.02 56 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 19.96 +0.02 56 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 20.84 +0.02 56 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 21.72 +0.02 56 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 22.60 +0.01 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 24.88 +0.01 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 27.18 +0.01 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 29.52 -0.01 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 31.89 -0.02 56 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 34.29 -0.02 56 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 36.72 -0.03 56 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 39.16 -0.05 56 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 41.63 -0.05 56 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 44.12 -0.06 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 46.62 -0.06 0 0 0 0
TOTAL PUT 612 15,320 +493
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$ 185.200
25SEP26 143.00 C 0.00 0.00 0.00 42.56 +0.21 157 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 41.67 +0.32 162 0 0 0
25SEP26 145.00 C 0.00 0.00 0.00 40.56 +0.21 150 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 39.72 +0.37 158 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 38.61 +0.26 147 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 37.73 +0.38 151 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 36.61 +0.26 140 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 35.72 +0.37 143 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 33.07 +0.22 124 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 30.24 -0.11 60 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 27.74 -0.11 53 0 0 0
25SEP26 160.00 C 0.00 0.00 0.00 25.24 -0.11 45 0 0 0
25SEP26 162.50 C 0.00 0.00 0.00 22.74 -0.11 0 0 0 0
25SEP26 165.00 C 0.00 0.00 0.00 20.24 -0.12 0 0 0 0
25SEP26 167.50 C 0.00 0.00 0.00 17.74 -0.13 0 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 15.25 -0.14 36 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 12.77 -0.19 35 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 10.33 -0.26 35 0 0 0
25SEP26 177.50 C 0.00 0.00 0.00 7.99 -0.26 35 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 5.83 -0.35 35 0 2 0
25SEP26 182.50 C 0.00 0.00 0.00 3.94 -0.49 34 0 0 0
25SEP26 185.00 C 0.00 0.00 0.00 2.46 -0.56 34 0 28 0
25SEP26 187.50 C 0.00 0.00 0.00 1.45 -0.53 35 0 34 0
25SEP26 190.00 C 1.43 1.43 1.29 0.75 -0.50 35 19 31 -11
25SEP26 192.50 C 0.00 0.00 0.00 0.35 -0.36 35 0 80 0
25SEP26 195.00 C 0.00 0.00 0.00 0.14 -0.23 35 0 127 0
25SEP26 197.50 C 0.30 0.30 0.30 0.06 -0.12 36 15 43 +15
25SEP26 200.00 C 0.00 0.00 0.00 0.02 -0.07 36 0 19 0
25SEP26 202.50 C 0.00 0.00 0.00 0.01 -0.03 37 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 14 0
25SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
25SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 222.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 37.83 -0.08 69 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 35.72 +0.32 92 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 33.07 +0.17 79 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 30.29 -0.11 35 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 27.79 -0.12 0 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 25.29 -0.12 0 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 22.80 -0.12 33 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 20.30 -0.13 29 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 17.82 -0.15 30 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 15.37 -0.17 31 0 177 0
29SEP26 172.50 C 0.00 0.00 0.00 12.96 -0.22 31 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 10.65 -0.27 31 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 8.47 -0.34 31 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 6.50 -0.40 31 0 90 0
29SEP26 182.50 C 0.00 0.00 0.00 4.73 -0.36 30 0 169 0
29SEP26 185.00 C 4.34 4.34 4.34 3.37 -0.33 31 14 201 0
29SEP26 187.50 C 2.45 2.46 2.08 2.32 -0.28 32 115 216 +50
29SEP26 190.00 C 1.75 1.79 1.35 1.48 -0.32 31 68 429 -9
29SEP26 192.50 C 1.46 1.46 0.92 0.89 -0.31 31 60 388 -13
29SEP26 195.00 C 0.95 1.00 0.88 0.51 -0.24 31 39 435 +10
29SEP26 197.50 C 0.53 0.67 0.53 0.27 -0.17 31 45 635 +42
29SEP26 200.00 C 0.44 0.45 0.21 0.14 -0.11 31 71 744 +15
29SEP26 205.00 C 0.00 0.00 0.00 0.03 -0.04 31 0 517 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 822 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 39 0 513 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 44 0 471 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 49 0 524 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,625 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 59 0 126 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 64 0 422 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 68 0 507 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 73 0 817 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 77 0 497 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 81 0 233 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 86 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 90 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 94 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 97 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 101 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 105 0 143 0
02OCT26 143.00 C 0.00 0.00 0.00 42.56 +0.13 82 0 0 0
02OCT26 144.00 C 0.00 0.00 0.00 41.67 +0.24 85 0 0 0
02OCT26 145.00 C 0.00 0.00 0.00 40.56 +0.13 78 0 0 0
02OCT26 146.00 C 0.00 0.00 0.00 39.72 +0.37 83 0 0 0
02OCT26 147.00 C 0.00 0.00 0.00 38.61 +0.18 77 0 0 0
02OCT26 148.00 C 0.00 0.00 0.00 37.73 +0.30 80 0 0 0
02OCT26 149.00 C 0.00 0.00 0.00 36.61 +0.26 73 0 0 0
02OCT26 150.00 C 0.00 0.00 0.00 35.72 +0.28 75 0 0 0
02OCT26 152.50 C 0.00 0.00 0.00 33.07 +0.13 64 0 0 0
02OCT26 155.00 C 0.00 0.00 0.00 30.33 -0.11 33 0 0 0
02OCT26 157.50 C 0.00 0.00 0.00 27.83 -0.12 0 0 0 0
02OCT26 160.00 C 0.00 0.00 0.00 25.34 -0.12 32 0 0 0
02OCT26 162.50 C 0.00 0.00 0.00 22.85 -0.14 31 0 0 0
02OCT26 165.00 C 0.00 0.00 0.00 20.38 -0.16 31 0 0 0
02OCT26 167.50 C 0.00 0.00 0.00 17.94 -0.18 32 0 0 0
02OCT26 170.00 C 0.00 0.00 0.00 15.54 -0.22 31 0 0 0
02OCT26 172.50 C 0.00 0.00 0.00 13.22 -0.27 31 0 0 0
02OCT26 175.00 C 0.00 0.00 0.00 11.01 -0.33 31 0 0 0
02OCT26 177.50 C 0.00 0.00 0.00 8.84 -0.48 30 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 7.10 -0.35 31 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 5.46 -0.36 31 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 4.07 -0.37 31 0 3 0
02OCT26 187.50 C 0.00 0.00 0.00 2.97 -0.39 32 0 0 0
02OCT26 190.00 C 2.98 2.98 2.98 2.12 -0.38 32 10 25 +6
02OCT26 192.50 C 1.86 2.16 1.85 1.43 -0.37 32 24 37 +7
02OCT26 195.00 C 1.32 1.48 1.32 0.93 -0.31 32 24 49 +10
02OCT26 197.50 C 0.00 0.00 0.00 0.58 -0.25 32 0 39 0
02OCT26 200.00 C 0.00 0.00 0.00 0.35 -0.19 32 0 15 0
02OCT26 202.50 C 0.00 0.00 0.00 0.20 -0.14 31 0 15 0
02OCT26 205.00 C 0.39 0.39 0.39 0.12 -0.09 32 15 40 +15
02OCT26 207.50 C 0.00 0.00 0.00 0.07 -0.05 32 0 15 0
02OCT26 210.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 0 0
02OCT26 212.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
02OCT26 215.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
02OCT26 217.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
02OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02OCT26 222.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
02OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 227.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 232.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 235.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
29OCT26 160.00 C 0.00 0.00 0.00 26.34 -0.20 33 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 24.10 -0.21 33 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 21.93 -0.22 33 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 19.83 -0.25 33 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 17.83 -0.26 33 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 15.93 -0.28 33 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 14.14 -0.29 33 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 12.47 -0.30 33 0 9 0
29OCT26 180.00 C 0.00 0.00 0.00 10.92 -0.31 33 0 69 0
29OCT26 182.50 C 0.00 0.00 0.00 9.51 -0.23 33 0 62 0
29OCT26 185.00 C 8.37 9.35 8.37 8.20 -0.17 33 13 90 -10
29OCT26 187.50 C 7.87 7.87 6.80 7.05 -0.26 33 6 67 -1
29OCT26 190.00 C 6.07 6.07 6.07 6.01 -0.19 33 1 110 +1
29OCT26 192.50 C 5.74 5.74 5.24 5.08 -0.23 33 9 54 +7
29OCT26 195.00 C 0.00 0.00 0.00 4.34 -0.24 33 0 119 0
29OCT26 197.50 C 0.00 0.00 0.00 3.63 -0.20 33 0 171 0
29OCT26 200.00 C 3.45 3.60 3.45 3.01 -0.24 33 9 168 +1
29OCT26 205.00 C 2.22 2.22 2.04 2.02 -0.20 33 65 539 +57
29OCT26 210.00 C 0.00 0.00 0.00 1.32 -0.15 33 0 443 0
29OCT26 215.00 C 1.28 1.32 1.18 0.83 -0.13 33 22 315 +12
29OCT26 220.00 C 0.93 0.95 0.93 0.52 -0.08 33 45 456 +28
29OCT26 225.00 C 0.65 0.65 0.65 0.31 -0.06 33 15 140 +15
29OCT26 230.00 C 0.00 0.00 0.00 0.18 -0.04 33 0 296 0
29OCT26 235.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 590 0
29OCT26 240.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 92 0
29OCT26 245.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 20 0
29OCT26 250.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 138 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 35 0 24 0
27NOV26 160.00 C 0.00 0.00 0.00 28.53 -0.24 37 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 26.55 -0.25 37 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 24.64 -0.27 37 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 22.81 -0.27 37 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 21.05 -0.29 37 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 19.38 -0.29 37 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 17.79 -0.30 37 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 16.28 -0.31 37 0 15 0
27NOV26 180.00 C 0.00 0.00 0.00 14.86 -0.31 37 0 59 0
27NOV26 182.50 C 14.45 14.45 14.45 13.43 -0.09 36 15 101 +15
27NOV26 185.00 C 13.16 13.16 13.16 12.19 -0.09 37 15 106 0
27NOV26 187.50 C 0.00 0.00 0.00 11.02 -0.12 36 0 170 0
27NOV26 190.00 C 0.00 0.00 0.00 9.91 -0.12 36 0 85 0
27NOV26 192.50 C 0.00 0.00 0.00 8.98 -0.08 37 0 96 0
27NOV26 195.00 C 0.00 0.00 0.00 8.08 -0.07 37 0 119 0
27NOV26 197.50 C 0.00 0.00 0.00 7.28 -0.11 37 0 90 0
27NOV26 200.00 C 0.00 0.00 0.00 6.54 -0.04 37 0 125 0
27NOV26 205.00 C 0.00 0.00 0.00 5.24 -0.11 37 0 88 0
27NOV26 210.00 C 0.00 0.00 0.00 4.15 -0.12 37 0 250 0
27NOV26 215.00 C 0.00 0.00 0.00 3.22 -0.19 37 0 39 0
27NOV26 220.00 C 0.00 0.00 0.00 2.48 -0.18 37 0 96 0
27NOV26 225.00 C 0.00 0.00 0.00 1.89 -0.16 37 0 336 0
27NOV26 230.00 C 0.00 0.00 0.00 1.39 -0.13 37 0 339 0
27NOV26 235.00 C 0.00 0.00 0.00 1.04 -0.11 37 0 58 0
27NOV26 240.00 C 0.00 0.00 0.00 0.77 -0.09 37 0 129 0
27NOV26 245.00 C 0.00 0.00 0.00 0.57 -0.07 37 0 26 0
27NOV26 250.00 C 0.00 0.00 0.00 0.42 -0.06 37 0 15 0
27NOV26 255.00 C 0.00 0.00 0.00 0.31 -0.04 37 0 21 0
30DEC26 147.50 C 0.00 0.00 0.00 40.28 -0.08 38 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 38.12 -0.39 38 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 35.97 -0.41 37 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 34.37 +0.53 39 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 32.33 +0.51 39 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 29.67 -0.24 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 27.80 -0.24 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 25.96 -0.27 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 24.27 -0.26 36 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 22.58 -0.26 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 21.01 -0.27 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 19.51 -0.27 36 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 18.01 -0.28 36 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 17.03 +0.17 36 0 108 0
30DEC26 182.50 C 0.00 0.00 0.00 15.48 -0.05 36 0 92 0
30DEC26 185.00 C 15.27 15.27 14.03 14.23 -0.18 36 30 136 +30
30DEC26 187.50 C 0.00 0.00 0.00 13.12 -0.14 36 0 77 0
30DEC26 190.00 C 0.00 0.00 0.00 12.10 -0.05 36 0 83 0
30DEC26 192.50 C 0.00 0.00 0.00 11.11 -0.08 36 0 246 0
30DEC26 195.00 C 10.58 10.58 10.58 10.19 -0.14 36 10 296 0
30DEC26 197.50 C 0.00 0.00 0.00 9.33 -0.14 36 0 262 0
30DEC26 200.00 C 9.14 9.14 9.10 8.53 -0.14 36 17 124 +15
30DEC26 205.00 C 0.00 0.00 0.00 7.10 -0.14 36 0 126 0
30DEC26 210.00 C 0.00 0.00 0.00 5.86 -0.16 36 0 468 0
30DEC26 215.00 C 0.00 0.00 0.00 4.76 -0.18 36 0 188 0
30DEC26 220.00 C 0.00 0.00 0.00 3.88 -0.19 36 0 40 0
30DEC26 225.00 C 0.00 0.00 0.00 3.13 -0.16 36 0 70 0
30DEC26 230.00 C 0.00 0.00 0.00 2.42 -0.15 36 0 133 0
30DEC26 235.00 C 0.00 0.00 0.00 1.96 -0.12 36 0 173 0
30DEC26 240.00 C 0.00 0.00 0.00 1.53 -0.11 36 0 48 0
30DEC26 245.00 C 0.00 0.00 0.00 1.23 -0.09 36 0 39 0
30DEC26 250.00 C 0.00 0.00 0.00 0.96 -0.06 36 0 300 0
30DEC26 255.00 C 0.00 0.00 0.00 0.76 -0.07 36 0 70 0
30DEC26 260.00 C 0.00 0.00 0.00 0.59 -0.04 36 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 0.46 -0.05 36 0 182 0
30DEC26 270.00 C 0.00 0.00 0.00 0.35 -0.03 36 0 99 0
30DEC26 275.00 C 0.00 0.00 0.00 0.28 -0.03 36 0 20 0
30MAR27 147.50 C 0.00 0.00 0.00 43.82 +0.05 38 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 42.40 -0.23 39 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 39.73 -0.18 37 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 37.86 -0.22 37 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 36.25 -0.04 37 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 34.50 -0.15 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 32.79 -0.23 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 31.20 -0.18 37 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 29.71 -0.19 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 28.26 -0.19 37 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 26.81 -0.19 37 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 25.40 -0.18 37 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 24.14 -0.19 37 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 22.44 -0.12 36 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 21.30 -0.08 36 0 15 0
30MAR27 185.00 C 20.66 20.66 20.00 20.14 +0.14 36 30 78 +30
30MAR27 187.50 C 19.51 19.51 18.89 19.03 -0.08 36 30 30 +30
30MAR27 190.00 C 18.44 18.44 17.83 17.97 -0.09 36 28 91 +28
30MAR27 192.50 C 0.00 0.00 0.00 16.97 -0.08 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 16.01 -0.08 36 0 64 0
30MAR27 197.50 C 0.00 0.00 0.00 15.10 -0.08 36 0 96 0
30MAR27 200.00 C 0.00 0.00 0.00 14.23 -0.02 36 0 171 0
30MAR27 205.00 C 0.00 0.00 0.00 12.40 -0.16 36 0 47 0
30MAR27 210.00 C 0.00 0.00 0.00 11.05 -0.15 36 0 983 0
30MAR27 215.00 C 0.00 0.00 0.00 9.79 -0.06 36 0 77 0
30MAR27 220.00 C 0.00 0.00 0.00 8.67 -0.05 36 0 563 0
30MAR27 225.00 C 0.00 0.00 0.00 7.67 -0.02 36 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 7.00 -0.13 37 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 6.17 -0.12 37 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 5.33 -0.13 37 0 45 0
30MAR27 245.00 C 0.00 0.00 0.00 4.70 -0.11 37 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 4.10 -0.10 37 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 3.43 -0.19 37 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 3.02 -0.17 37 0 35 0
29JUN27 160.00 C 0.00 0.00 0.00 37.96 -0.02 35 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 36.40 -0.02 35 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 34.89 -0.04 35 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 33.46 -0.03 35 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 32.07 -0.69 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 30.72 +0.24 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 29.42 -0.67 35 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 28.15 -0.71 35 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 26.94 -0.69 35 0 16 0
29JUN27 182.50 C 0.00 0.00 0.00 25.56 -0.05 35 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 24.45 -0.04 35 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 23.38 -0.08 35 0 75 0
29JUN27 190.00 C 0.00 0.00 0.00 22.36 -0.09 35 0 23 0
29JUN27 192.50 C 0.00 0.00 0.00 21.37 -0.08 35 0 32 0
29JUN27 195.00 C 0.00 0.00 0.00 20.43 -0.04 36 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 19.56 +0.05 36 0 161 0
29JUN27 200.00 C 0.00 0.00 0.00 18.69 +0.01 36 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 17.07 +0.03 36 0 137 0
29JUN27 210.00 C 0.00 0.00 0.00 15.58 +0.01 36 0 120 0
29JUN27 215.00 C 0.00 0.00 0.00 14.23 +0.02 36 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 12.97 +0.04 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 11.82 0.00 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 11.08 -0.07 37 0 16 0
29JUN27 235.00 C 0.00 0.00 0.00 10.00 -0.07 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 9.00 -0.06 37 0 25 0
29JUN27 245.00 C 0.00 0.00 0.00 8.19 -0.06 37 0 16 0
29JUN27 250.00 C 0.00 0.00 0.00 7.38 -0.06 37 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 6.60 -0.05 37 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 6.01 -0.05 37 0 6 0
29SEP27 160.00 C 0.00 0.00 0.00 41.39 -0.05 35 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 40.21 +0.25 36 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 38.54 +0.09 35 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 37.18 +0.08 35 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 35.70 -0.07 35 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 34.54 -0.10 35 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 33.36 -0.04 35 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 32.17 -0.03 35 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 31.00 +0.09 35 0 4 0
29SEP27 182.50 C 0.00 0.00 0.00 29.87 +0.13 36 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 28.59 -0.14 35 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 27.54 -0.10 35 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 26.56 -0.10 35 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 25.59 -0.08 36 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 24.63 -0.06 36 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 23.66 -0.04 36 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 22.83 +0.01 36 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 21.17 -0.04 36 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 19.64 +0.03 36 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 18.22 +0.01 36 0 1 0
29SEP27 220.00 C 17.61 17.61 17.61 16.89 +0.02 36 1 6 +1
29SEP27 225.00 C 0.00 0.00 0.00 15.68 +0.03 36 0 4 0
29SEP27 230.00 C 0.00 0.00 0.00 14.51 +0.21 37 0 16 0
TOTAL CALL 880 25,533 +396
25SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
25SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
25SEP26 167.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
25SEP26 170.00 P 0.00 0.00 0.00 0.01 -0.03 37 0 13 0
25SEP26 172.50 P 0.10 0.10 0.10 0.03 -0.07 36 1 32 0
25SEP26 175.00 P 0.17 0.17 0.17 0.09 -0.15 35 2 150 +1
25SEP26 177.50 P 0.26 0.26 0.26 0.25 -0.27 35 5 163 0
25SEP26 180.00 P 0.78 0.84 0.48 0.61 -0.39 35 44 94 +23
25SEP26 182.50 P 0.98 1.30 0.98 1.23 -0.51 35 19 74 -4
25SEP26 185.00 P 2.15 2.15 2.15 2.26 -0.58 35 10 26 +9
25SEP26 187.50 P 0.00 0.00 0.00 3.74 -0.54 36 0 1 0
25SEP26 190.00 P 0.00 0.00 0.00 5.61 -0.42 37 0 3 0
25SEP26 192.50 P 0.00 0.00 0.00 7.73 -0.34 38 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 9.91 -0.11 35 0 7 0
25SEP26 197.50 P 0.00 0.00 0.00 12.33 0.00 35 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 14.80 +0.05 0 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 17.30 +0.09 0 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 19.80 +0.10 0 0 0 0
25SEP26 207.50 P 0.00 0.00 0.00 22.30 +0.10 0 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 24.80 +0.10 0 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 27.30 +0.10 0 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 29.80 +0.10 0 0 0 0
25SEP26 217.50 P 0.00 0.00 0.00 32.30 +0.10 0 0 0 0
25SEP26 220.00 P 0.00 0.00 0.00 35.25 +0.55 118 0 0 0
25SEP26 222.50 P 0.00 0.00 0.00 37.72 -0.25 122 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 40.25 +0.27 129 0 0 0
25SEP26 227.50 P 0.00 0.00 0.00 42.69 -0.28 131 0 0 0
25SEP26 230.00 P 0.00 0.00 0.00 45.21 +0.51 138 0 0 0
25SEP26 232.50 P 0.00 0.00 0.00 47.74 +0.54 145 0 0 0
25SEP26 235.00 P 0.00 0.00 0.00 50.25 +0.55 151 0 0 0
25SEP26 237.50 P 0.00 0.00 0.00 52.75 +0.55 157 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 59 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 55 0 48 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 51 0 207 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 47 0 128 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 43 0 115 0
29SEP26 160.00 P 0.06 0.08 0.06 0.01 0.00 39 4 231 0
29SEP26 162.50 P 0.08 0.10 0.08 0.01 0.00 35 15 393 0
29SEP26 165.00 P 0.10 0.13 0.10 0.01 -0.02 32 50 309 -50
29SEP26 167.50 P 0.13 0.16 0.12 0.03 -0.03 32 33 476 -19
29SEP26 170.00 P 0.00 0.00 0.00 0.07 -0.06 31 0 1,162 0
29SEP26 172.50 P 0.33 0.33 0.28 0.17 -0.10 31 11 1,108 -11
29SEP26 175.00 P 0.60 0.60 0.35 0.36 -0.16 31 12 545 -11
29SEP26 177.50 P 0.85 0.88 0.74 0.69 -0.24 31 25 496 +19
29SEP26 180.00 P 1.09 1.33 0.93 1.20 -0.32 31 14 1,121 +1
29SEP26 182.50 P 1.60 2.15 1.49 2.01 -0.37 31 133 469 +6
29SEP26 185.00 P 2.66 3.12 2.56 3.06 -0.44 31 74 515 +46
29SEP26 187.50 P 0.00 0.00 0.00 4.58 -0.19 32 0 265 0
29SEP26 190.00 P 5.30 5.78 5.15 6.13 -0.27 31 5 405 -5
29SEP26 192.50 P 0.00 0.00 0.00 8.08 -0.18 31 0 293 0
29SEP26 195.00 P 0.00 0.00 0.00 10.20 -0.12 31 0 477 0
29SEP26 197.50 P 0.00 0.00 0.00 12.49 -0.05 31 0 343 0
29SEP26 200.00 P 0.00 0.00 0.00 14.87 +0.01 31 0 747 0
29SEP26 205.00 P 0.00 0.00 0.00 19.80 +0.08 0 0 159 0
29SEP26 210.00 P 0.00 0.00 0.00 24.80 +0.10 0 0 79 -35
29SEP26 215.00 P 0.00 0.00 0.00 29.80 +0.10 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 35.25 +0.55 78 0 6 0
29SEP26 225.00 P 0.00 0.00 0.00 40.25 +0.22 86 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 45.24 -0.23 93 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 50.25 +0.55 101 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 55.26 +0.56 108 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 60.26 +0.56 115 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 65.25 +0.55 121 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 70.23 +0.53 127 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 75.23 +0.53 133 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 80.15 +0.45 134 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 85.17 +0.47 141 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 90.25 +0.55 151 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 95.15 +0.45 151 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 100.20 +0.50 159 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 105.15 +0.45 162 0 0 0
02OCT26 143.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 144.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 145.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 146.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 147.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 148.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 149.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
02OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
02OCT26 160.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
02OCT26 162.50 P 0.00 0.00 0.00 0.02 -0.03 32 0 0 0
02OCT26 165.00 P 0.00 0.00 0.00 0.05 -0.04 32 0 15 0
02OCT26 167.50 P 0.00 0.00 0.00 0.10 -0.07 32 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 0.20 -0.12 32 0 0 0
02OCT26 172.50 P 0.45 0.51 0.45 0.39 -0.16 32 14 15 +14
02OCT26 175.00 P 0.73 0.79 0.73 0.69 -0.22 32 11 25 +11
02OCT26 177.50 P 0.00 0.00 0.00 1.14 -0.29 32 0 20 0
02OCT26 180.00 P 1.58 1.58 1.58 1.76 -0.35 31 1 5 +1
02OCT26 182.50 P 2.50 2.50 2.50 2.62 -0.40 31 1 1 +1
02OCT26 185.00 P 0.00 0.00 0.00 3.74 -0.45 31 0 0 0
02OCT26 187.50 P 0.00 0.00 0.00 5.14 -0.44 32 0 0 0
02OCT26 190.00 P 0.00 0.00 0.00 6.80 -0.38 32 0 0 0
02OCT26 192.50 P 0.00 0.00 0.00 8.69 -0.28 33 0 0 0
02OCT26 195.00 P 0.00 0.00 0.00 10.57 -0.19 31 0 0 0
02OCT26 197.50 P 0.00 0.00 0.00 12.74 -0.13 31 0 0 0
02OCT26 200.00 P 0.00 0.00 0.00 15.04 -0.06 32 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 17.41 -0.01 32 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 19.84 +0.04 32 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 22.31 +0.07 32 0 0 0
02OCT26 210.00 P 0.00 0.00 0.00 24.80 +0.09 0 0 0 0
02OCT26 212.50 P 0.00 0.00 0.00 27.30 +0.10 0 0 0 0
02OCT26 215.00 P 0.00 0.00 0.00 29.80 +0.10 0 0 0 0
02OCT26 217.50 P 0.00 0.00 0.00 32.37 +0.17 49 0 0 0
02OCT26 220.00 P 0.00 0.00 0.00 35.25 +0.18 66 0 0 0
02OCT26 222.50 P 0.00 0.00 0.00 37.72 -0.25 69 0 0 0
02OCT26 225.00 P 0.00 0.00 0.00 40.25 +0.22 73 0 0 0
02OCT26 227.50 P 0.00 0.00 0.00 42.69 -0.28 74 0 0 0
02OCT26 230.00 P 0.00 0.00 0.00 45.24 -0.23 79 0 0 0
02OCT26 232.50 P 0.00 0.00 0.00 47.74 +0.44 82 0 0 0
02OCT26 235.00 P 0.00 0.00 0.00 50.25 - 85 0 0 -
29OCT26 160.00 P 0.78 0.84 0.76 0.67 -0.09 33 98 520 +73
29OCT26 162.50 P 1.00 1.12 0.98 0.93 -0.09 33 42 308 +42
29OCT26 165.00 P 1.32 1.32 1.32 1.27 -0.11 33 2 778 +1
29OCT26 167.50 P 0.00 0.00 0.00 1.68 -0.14 33 0 526 0
29OCT26 170.00 P 1.98 2.25 1.98 2.17 -0.16 33 54 499 +52
29OCT26 172.50 P 0.00 0.00 0.00 2.75 -0.22 33 0 95 0
29OCT26 175.00 P 3.04 3.50 3.04 3.41 -0.29 33 6 337 0
29OCT26 177.50 P 4.00 4.36 3.75 4.25 -0.29 33 3 77 +1
29OCT26 180.00 P 5.20 5.20 4.81 5.12 -0.37 32 31 357 +1
29OCT26 182.50 P 5.60 6.39 5.60 6.23 -0.30 33 7 43 +3
29OCT26 185.00 P 7.55 7.55 7.55 7.46 -0.28 33 1 286 0
29OCT26 187.50 P 9.10 9.10 9.10 8.76 -0.52 33 1 86 +1
29OCT26 190.00 P 9.90 9.90 9.35 10.11 -0.62 32 20 261 0
29OCT26 192.50 P 0.00 0.00 0.00 11.84 -0.17 33 0 171 0
29OCT26 195.00 P 0.00 0.00 0.00 13.55 -0.15 33 0 260 0
29OCT26 197.50 P 0.00 0.00 0.00 15.32 -0.14 33 0 288 0
29OCT26 200.00 P 0.00 0.00 0.00 17.24 -0.12 33 0 184 0
29OCT26 205.00 P 0.00 0.00 0.00 21.29 -0.08 33 0 123 0
29OCT26 210.00 P 0.00 0.00 0.00 25.63 -0.05 33 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 30.21 0.00 33 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 35.25 +0.18 37 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 40.29 +0.26 41 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 45.24 -0.23 44 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 50.25 +0.45 48 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 55.26 +0.46 51 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 60.26 +0.50 54 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 65.25 +0.47 57 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 70.23 +0.47 60 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 75.23 +0.47 62 0 0 0
27NOV26 160.00 P 2.45 2.56 2.45 2.56 -0.13 37 13 86 +13
27NOV26 162.50 P 2.91 2.91 2.81 3.06 -0.14 37 7 30 +7
27NOV26 165.00 P 0.00 0.00 0.00 3.68 -0.16 37 0 23 0
27NOV26 167.50 P 3.97 4.31 3.97 4.29 0.00 37 2 21 +2
27NOV26 170.00 P 0.00 0.00 0.00 5.03 -0.15 37 0 210 0
27NOV26 172.50 P 0.00 0.00 0.00 5.86 -0.11 37 0 83 0
27NOV26 175.00 P 6.39 6.39 6.39 6.73 -0.27 37 1 101 +1
27NOV26 177.50 P 7.67 7.67 7.67 7.50 -0.34 36 2 48 0
27NOV26 180.00 P 8.10 8.10 8.10 8.51 -0.59 36 1 87 +1
27NOV26 182.50 P 9.35 9.35 9.35 9.96 -0.20 37 1 112 +1
27NOV26 185.00 P 0.00 0.00 0.00 11.22 -0.16 37 0 177 0
27NOV26 187.50 P 0.00 0.00 0.00 12.56 -0.27 37 0 828 0
27NOV26 190.00 P 13.23 13.23 13.23 13.99 -0.21 37 15 120 +15
27NOV26 192.50 P 0.00 0.00 0.00 15.52 -0.20 37 0 95 0
27NOV26 195.00 P 0.00 0.00 0.00 17.00 -0.33 37 0 185 0
27NOV26 197.50 P 0.00 0.00 0.00 18.61 -0.17 37 0 101 0
27NOV26 200.00 P 0.00 0.00 0.00 20.39 -0.15 37 0 84 0
27NOV26 205.00 P 0.00 0.00 0.00 24.03 -0.12 37 0 65 0
27NOV26 210.00 P 0.00 0.00 0.00 27.92 -0.12 37 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 32.07 -0.09 37 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 36.46 -0.09 37 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 40.86 -0.16 37 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 45.40 -0.18 36 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 50.25 +0.03 38 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 55.26 +0.30 40 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 60.26 +0.41 43 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 65.25 +0.47 45 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 70.23 +0.45 47 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 1.64 -0.08 36 0 834 0
30DEC26 150.00 P 0.00 0.00 0.00 2.00 -0.09 36 0 72 0
30DEC26 152.50 P 0.00 0.00 0.00 2.37 -0.10 36 0 360 0
30DEC26 155.00 P 0.00 0.00 0.00 2.86 -0.10 36 0 82 0
30DEC26 157.50 P 0.00 0.00 0.00 3.45 -0.10 36 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 4.06 -0.12 36 0 109 0
30DEC26 162.50 P 0.00 0.00 0.00 4.64 -0.19 36 0 142 0
30DEC26 165.00 P 0.00 0.00 0.00 5.31 -0.19 36 0 231 0
30DEC26 167.50 P 0.00 0.00 0.00 5.99 -0.25 35 0 206 0
30DEC26 170.00 P 6.96 6.96 6.96 6.88 -0.17 36 1 63 0
30DEC26 172.50 P 0.00 0.00 0.00 7.80 -0.04 35 0 148 0
30DEC26 175.00 P 9.01 9.01 8.69 8.77 -0.23 35 44 122 -14
30DEC26 177.50 P 9.36 9.36 9.36 9.83 -0.09 36 1 77 0
30DEC26 180.00 P 10.50 10.50 10.50 10.97 -0.19 35 1 121 +1
30DEC26 182.50 P 0.00 0.00 0.00 12.19 -0.28 35 0 64 0
30DEC26 185.00 P 13.53 13.53 13.53 13.49 -0.15 35 15 75 +4
30DEC26 187.50 P 0.00 0.00 0.00 14.86 -0.28 35 0 120 0
30DEC26 190.00 P 0.00 0.00 0.00 16.21 -0.22 35 0 103 0
30DEC26 192.50 P 0.00 0.00 0.00 17.72 -0.22 35 0 182 0
30DEC26 195.00 P 0.00 0.00 0.00 19.40 -0.12 36 0 164 0
30DEC26 197.50 P 0.00 0.00 0.00 20.99 -0.14 36 0 104 0
30DEC26 200.00 P 0.00 0.00 0.00 22.69 -0.12 36 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 26.23 -0.12 36 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 30.02 -0.09 36 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 33.92 -0.08 35 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 38.14 -0.10 36 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 42.43 -0.07 36 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 46.73 -0.16 36 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 51.19 -0.38 35 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 56.01 +0.03 37 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 60.56 -0.02 36 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 65.35 +0.04 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 70.23 +0.17 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 75.23 -0.02 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 80.15 +0.34 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 85.17 +0.36 43 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 90.25 +0.43 45 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 4.47 -0.05 37 0 152 0
30MAR27 150.00 P 0.00 0.00 0.00 5.05 -0.06 37 0 67 0
30MAR27 152.50 P 0.00 0.00 0.00 5.71 -0.06 37 0 41 0
30MAR27 155.00 P 0.00 0.00 0.00 6.38 -0.06 37 0 35 0
30MAR27 157.50 P 0.00 0.00 0.00 7.30 -0.06 37 0 19 0
30MAR27 160.00 P 0.00 0.00 0.00 8.15 -0.07 37 0 1,250 0
30MAR27 162.50 P 0.00 0.00 0.00 9.01 -0.07 37 0 22 0
30MAR27 165.00 P 0.00 0.00 0.00 9.88 -0.07 37 0 28 0
30MAR27 167.50 P 0.00 0.00 0.00 10.81 -0.14 37 0 35 0
30MAR27 170.00 P 0.00 0.00 0.00 11.92 -0.04 37 0 948 0
30MAR27 172.50 P 0.00 0.00 0.00 12.96 -0.12 37 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 14.06 -0.10 37 0 19 0
30MAR27 177.50 P 0.00 0.00 0.00 15.23 -0.11 37 0 15 0
30MAR27 180.00 P 15.99 15.99 15.99 16.45 -0.12 37 1 5 +1
30MAR27 182.50 P 0.00 0.00 0.00 17.73 -0.23 37 0 54 0
30MAR27 185.00 P 0.00 0.00 0.00 19.06 -0.11 37 0 23 0
30MAR27 187.50 P 19.27 19.27 19.27 20.44 -0.11 37 15 50 +15
30MAR27 190.00 P 0.00 0.00 0.00 21.72 -0.16 37 0 72 0
30MAR27 192.50 P 0.00 0.00 0.00 23.27 -0.10 37 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 24.44 -0.46 37 0 110 0
30MAR27 197.50 P 0.00 0.00 0.00 26.09 -0.33 37 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 27.71 -0.36 37 0 97 0
30MAR27 205.00 P 0.00 0.00 0.00 31.28 -0.10 37 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 34.82 -0.15 37 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 38.52 -0.15 37 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 42.38 -0.11 37 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 46.06 -0.37 37 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 50.14 -0.37 37 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 54.30 -0.36 37 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 58.98 +0.05 38 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 62.89 -0.39 37 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 67.75 +0.14 38 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 72.23 +0.08 38 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 76.78 +0.10 38 0 0 0
29JUN27 160.00 P 11.50 11.50 11.50 11.14 0.00 37 1 41 +1
29JUN27 162.50 P 0.00 0.00 0.00 12.07 0.00 37 0 42 0
29JUN27 165.00 P 0.00 0.00 0.00 13.13 0.00 37 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 14.20 0.00 37 0 28 0
29JUN27 170.00 P 0.00 0.00 0.00 15.27 0.00 37 0 31 0
29JUN27 172.50 P 0.00 0.00 0.00 16.35 0.00 37 0 27 0
29JUN27 175.00 P 0.00 0.00 0.00 17.61 0.00 37 0 105 0
29JUN27 177.50 P 0.00 0.00 0.00 18.66 -0.22 37 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 20.15 0.00 37 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 21.44 +0.01 37 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 22.80 +0.02 37 0 3 0
29JUN27 187.50 P 0.00 0.00 0.00 24.24 -0.02 37 0 1 0
29JUN27 190.00 P 0.00 0.00 0.00 25.68 -0.05 37 0 2 0
29JUN27 192.50 P 0.00 0.00 0.00 27.16 -0.06 37 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 28.72 +0.01 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 30.22 -0.02 38 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 31.57 -0.25 37 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 34.83 -0.33 37 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 38.30 -0.32 37 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 41.86 -0.36 37 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 45.55 -0.30 37 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 49.33 -0.35 38 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 53.27 -0.27 38 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 57.26 -0.32 38 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 61.33 -0.33 38 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 65.50 -0.33 38 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 69.90 -0.15 38 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 74.22 -0.32 38 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 78.38 -0.21 38 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 13.90 0.00 37 0 2 0
29SEP27 162.50 P 0.00 0.00 0.00 14.98 0.00 37 0 1 0
29SEP27 165.00 P 0.00 0.00 0.00 16.05 0.00 37 0 1 0
29SEP27 167.50 P 0.00 0.00 0.00 17.14 +0.01 37 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 18.23 0.00 37 0 509 0
29SEP27 172.50 P 0.00 0.00 0.00 19.45 +0.01 37 0 3 0
29SEP27 175.00 P 0.00 0.00 0.00 20.73 +0.01 37 0 0 0
29SEP27 177.50 P 22.28 22.28 22.28 21.48 -0.52 37 15 15 +15
29SEP27 180.00 P 0.00 0.00 0.00 23.17 -0.12 37 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 24.49 -0.10 37 0 1 0
29SEP27 185.00 P 0.00 0.00 0.00 25.85 -0.11 37 0 1 0
29SEP27 187.50 P 0.00 0.00 0.00 27.46 +0.02 38 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 28.92 -0.01 38 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 30.40 -0.02 38 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 31.91 -0.02 38 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 33.45 +0.03 38 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 34.67 -0.27 37 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 38.00 -0.17 37 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 41.29 -0.25 37 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 44.86 -0.18 38 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 48.36 -0.31 38 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 52.08 -0.39 38 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 55.29 -0.83 37 0 0 0
TOTAL PUT 885 27,984 +234
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$ 5.915
29SEP26 4.40 C 0.00 0.00 0.00 1.53 +0.06 119 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.42 +0.05 86 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.32 +0.05 80 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.22 +0.04 73 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.13 +0.06 89 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.03 +0.06 81 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.94 +0.06 85 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 0.70 +0.05 72 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.47 +0.03 61 0 211 0
29SEP26 5.75 C 0.26 0.31 0.23 0.27 -0.01 53 215 314 -17
29SEP26 6.00 C 0.13 0.16 0.13 0.13 -0.04 50 223 769 +110
29SEP26 6.25 C 0.07 0.07 0.06 0.05 -0.04 49 65 844 +10
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.01 58 0 1,137 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.01 57 0 1,180 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 777 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 375 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 91 0 535 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 101 0 878 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 111 0 713 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 120 0 261 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 129 0 383 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 137 0 292 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 145 0 163 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 153 0 352 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 160 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 167 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 174 0 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 188 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 200 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 212 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 223 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 234 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 244 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 254 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 263 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 272 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 280 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 288 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 296 0 221 0
29OCT26 4.40 C 0.00 0.00 0.00 1.59 +0.05 75 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.50 +0.04 73 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.40 +0.04 69 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.31 +0.03 67 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.22 +0.03 65 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.14 +0.03 65 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 1.05 +0.02 63 0 45 0
29OCT26 5.25 C 0.00 0.00 0.00 0.85 +0.01 60 0 34 0
29OCT26 5.50 C 0.63 0.66 0.63 0.68 +0.01 59 45 75 +45
29OCT26 5.75 C 0.48 0.48 0.48 0.52 +0.01 57 15 90 +15
29OCT26 6.00 C 0.32 0.39 0.32 0.38 -0.01 54 120 158 +75
29OCT26 6.25 C 0.28 0.28 0.28 0.29 0.00 55 15 256 0
29OCT26 6.50 C 0.00 0.00 0.00 0.21 -0.01 55 0 788 0
29OCT26 6.75 C 0.00 0.00 0.00 0.15 -0.01 55 0 191 0
29OCT26 7.00 C 0.00 0.00 0.00 0.11 -0.01 56 0 128 0
29OCT26 7.25 C 0.05 0.05 0.05 0.07 -0.01 54 40 267 +40
29OCT26 7.50 C 0.00 0.00 0.00 0.05 -0.01 55 0 1,136 0
29OCT26 7.75 C 0.00 0.00 0.00 0.04 0.00 57 0 107 0
29OCT26 8.00 C 0.00 0.00 0.00 0.03 0.00 58 0 258 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 0.00 58 0 175 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 393 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 40 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 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 1.66 +0.03 69 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.57 +0.03 67 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.49 +0.03 67 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.40 +0.02 65 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.32 +0.02 64 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.25 +0.02 64 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 1.17 +0.01 63 0 29 0
27NOV26 5.25 C 0.00 0.00 0.00 1.00 +0.01 62 0 60 0
27NOV26 5.50 C 0.00 0.00 0.00 0.83 +0.03 60 0 26 0
27NOV26 5.75 C 0.00 0.00 0.00 0.68 +0.02 58 0 53 0
27NOV26 6.00 C 0.00 0.00 0.00 0.55 0.00 57 0 127 0
27NOV26 6.25 C 0.38 0.41 0.38 0.45 -0.01 57 23 95 -13
27NOV26 6.50 C 0.33 0.33 0.31 0.37 -0.01 57 30 254 +30
27NOV26 6.75 C 0.23 0.25 0.21 0.30 -0.01 58 59 376 +1
27NOV26 7.00 C 0.16 0.16 0.16 0.24 -0.01 57 53 423 -51
27NOV26 7.25 C 0.00 0.00 0.00 0.19 -0.01 57 0 327 0
27NOV26 7.50 C 0.10 0.10 0.10 0.15 -0.01 57 11 184 0
27NOV26 7.75 C 0.00 0.00 0.00 0.12 -0.01 58 0 205 0
27NOV26 8.00 C 0.00 0.00 0.00 0.09 -0.01 57 0 320 0
27NOV26 8.25 C 0.00 0.00 0.00 0.08 0.00 59 0 586 0
27NOV26 8.50 C 0.00 0.00 0.00 0.06 0.00 58 0 92 0
27NOV26 8.75 C 0.00 0.00 0.00 0.05 0.00 59 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.04 0.00 59 0 75 0
27NOV26 9.25 C 0.00 0.00 0.00 0.03 0.00 59 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.02 0.00 57 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.72 +0.03 64 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.64 +0.03 63 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.56 +0.03 63 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.49 +0.03 63 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.41 +0.03 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.34 +0.03 61 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 1.27 +0.03 61 0 50 0
30DEC26 5.25 C 0.00 0.00 0.00 1.11 +0.04 60 0 24 0
30DEC26 5.50 C 0.00 0.00 0.00 0.92 +0.03 56 0 28 0
30DEC26 5.75 C 0.00 0.00 0.00 0.78 +0.01 55 0 36 0
30DEC26 6.00 C 0.00 0.00 0.00 0.67 +0.01 56 0 52 0
30DEC26 6.25 C 0.00 0.00 0.00 0.57 +0.01 56 0 113 0
30DEC26 6.50 C 0.37 0.37 0.37 0.49 +0.01 56 29 38 -21
30DEC26 6.75 C 0.00 0.00 0.00 0.41 0.00 56 0 424 0
30DEC26 7.00 C 0.24 0.24 0.23 0.35 +0.01 56 76 210 -34
30DEC26 7.25 C 0.00 0.00 0.00 0.29 0.00 56 0 226 0
30DEC26 7.50 C 0.00 0.00 0.00 0.25 +0.01 57 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.21 +0.01 57 0 91 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 0.00 56 0 98 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 0.00 56 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 0.00 56 0 151 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 0.00 57 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 57 0 158 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 0.00 58 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 55 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 71 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 1.91 +0.06 62 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.85 +0.07 63 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.78 +0.07 62 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.71 +0.03 62 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.63 +0.02 60 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.57 +0.06 60 0 10 0
30MAR27 5.00 C 0.00 0.00 0.00 1.50 +0.03 59 0 16 0
30MAR27 5.25 C 0.00 0.00 0.00 1.34 +0.02 58 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 1.18 +0.02 56 0 18 0
30MAR27 5.75 C 0.00 0.00 0.00 1.06 +0.01 56 0 23 0
30MAR27 6.00 C 0.00 0.00 0.00 0.96 +0.01 56 0 31 0
30MAR27 6.25 C 0.00 0.00 0.00 0.86 0.00 56 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.78 +0.01 57 0 36 0
30MAR27 6.75 C 0.54 0.54 0.54 0.70 +0.01 57 7 44 +7
30MAR27 7.00 C 0.00 0.00 0.00 0.63 +0.01 57 0 39 0
30MAR27 7.25 C 0.00 0.00 0.00 0.56 0.00 57 0 79 0
30MAR27 7.50 C 0.00 0.00 0.00 0.51 +0.01 57 0 59 0
30MAR27 7.75 C 0.00 0.00 0.00 0.45 0.00 57 0 90 0
30MAR27 8.00 C 0.00 0.00 0.00 0.41 0.00 57 0 84 0
30MAR27 8.25 C 0.00 0.00 0.00 0.36 0.00 57 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.33 0.00 58 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 0.29 0.00 57 0 41 0
30MAR27 9.00 C 0.00 0.00 0.00 0.26 0.00 57 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 0.24 0.00 58 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.21 0.00 57 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 0.13 -0.01 57 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 0.06 0.06 0.06 0.07 0.00 58 21 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.06 0.00 58 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 58 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 54 0 49 0
29JUN27 4.40 C 0.00 0.00 0.00 2.08 +0.03 62 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.01 +0.02 61 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.94 +0.02 60 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.87 +0.05 59 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.81 +0.02 59 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.75 +0.05 59 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.69 +0.05 59 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.54 +0.02 57 0 14 0
29JUN27 5.50 C 0.00 0.00 0.00 1.42 +0.02 57 0 17 0
29JUN27 5.75 C 0.00 0.00 0.00 1.31 +0.02 57 0 15 0
29JUN27 6.00 C 0.00 0.00 0.00 1.22 +0.02 58 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 1.12 +0.01 58 0 42 0
29JUN27 6.50 C 0.00 0.00 0.00 1.04 +0.02 58 0 20 0
29JUN27 6.75 C 0.82 0.82 0.82 0.96 +0.02 58 8 31 +8
29JUN27 7.00 C 0.00 0.00 0.00 0.89 +0.02 59 0 13 0
29JUN27 7.25 C 0.00 0.00 0.00 0.82 +0.01 59 0 13 0
29JUN27 7.50 C 0.00 0.00 0.00 0.76 +0.01 59 0 28 0
29JUN27 7.75 C 0.00 0.00 0.00 0.70 +0.01 59 0 39 0
29JUN27 8.00 C 0.00 0.00 0.00 0.65 +0.01 59 0 19 0
29JUN27 8.25 C 0.00 0.00 0.00 0.60 +0.01 59 0 69 0
29JUN27 8.50 C 0.36 0.36 0.36 0.55 0.00 59 59 89 +59
29JUN27 8.75 C 0.00 0.00 0.00 0.51 +0.01 59 0 46 0
29JUN27 9.00 C 0.00 0.00 0.00 0.47 0.00 59 0 156 0
29JUN27 9.25 C 0.00 0.00 0.00 0.44 +0.01 59 0 55 0
29JUN27 9.50 C 0.00 0.00 0.00 0.41 +0.01 59 0 82 0
29JUN27 9.75 C 0.00 0.00 0.00 0.38 +0.01 59 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.35 +0.01 59 0 350 0
29JUN27 10.50 C 0.00 0.00 0.00 0.30 0.00 59 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.26 +0.01 59 0 177 0
29SEP27 4.40 C 0.00 0.00 0.00 2.21 +0.03 60 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 2.14 +0.02 59 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 2.08 +0.03 59 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 2.02 +0.03 59 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.96 +0.03 58 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.90 +0.05 58 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.83 +0.03 57 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.71 +0.02 57 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.60 +0.02 57 0 15 0
29SEP27 5.75 C 0.00 0.00 0.00 1.50 +0.02 58 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.40 +0.02 57 0 32 0
29SEP27 6.25 C 0.00 0.00 0.00 1.31 +0.01 58 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.23 +0.01 58 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.15 +0.01 58 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.08 +0.01 58 0 1 0
29SEP27 7.25 C 0.00 0.00 0.00 1.01 +0.01 58 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.95 +0.01 58 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.89 +0.01 58 0 5 0
29SEP27 8.00 C 0.00 0.00 0.00 0.83 0.00 58 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.78 0.00 58 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.73 0.00 58 0 5 0
29SEP27 8.75 C 0.48 0.48 0.48 0.69 +0.01 59 57 57 +57
29SEP27 9.00 C 0.00 0.00 0.00 0.65 +0.01 59 0 59 0
29SEP27 9.25 C 0.00 0.00 0.00 0.61 +0.01 59 0 140 0
TOTAL CALL 1,171 26,432 +321
29SEP26 4.40 P 0.01 0.01 0.01 0.01 0.00 115 32 204 +32
29SEP26 4.50 P 0.01 0.01 0.01 0.01 0.00 108 35 300 +33
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 100 0 945 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 93 0 1,108 0
29SEP26 4.80 P 0.02 0.02 0.02 0.01 0.00 86 32 787 -32
29SEP26 4.90 P 0.02 0.02 0.02 0.01 0.00 78 23 320 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 1,984 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.03 54 0 2,659 0
29SEP26 5.50 P 0.07 0.07 0.07 0.04 -0.05 55 100 1,334 0
29SEP26 5.75 P 0.20 0.20 0.16 0.10 -0.07 53 35 1,405 -15
29SEP26 6.00 P 0.30 0.34 0.30 0.22 -0.08 53 32 732 -3
29SEP26 6.25 P 0.00 0.00 0.00 0.40 -0.08 56 0 8,562 0
29SEP26 6.50 P 0.69 0.69 0.69 0.60 -0.09 50 1 387 -1
29SEP26 6.75 P 0.86 0.86 0.86 0.85 -0.08 64 10 338 -10
29SEP26 7.00 P 0.00 0.00 0.00 1.10 -0.07 77 0 125 0
29SEP26 7.25 P 0.00 0.00 0.00 1.34 -0.08 76 0 47 0
29SEP26 7.50 P 0.00 0.00 0.00 1.59 -0.07 86 0 143 0
29SEP26 7.75 P 0.00 0.00 0.00 1.84 -0.08 96 0 122 0
29SEP26 8.00 P 0.00 0.00 0.00 2.09 -0.07 106 0 158 0
29SEP26 8.25 P 0.00 0.00 0.00 2.34 -0.08 114 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 2.59 -0.07 123 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.84 -0.06 131 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 3.09 -0.06 139 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 3.34 -0.06 147 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 3.59 -0.05 155 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.84 -0.06 162 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 4.09 -0.06 169 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.59 -0.07 182 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 5.09 -0.05 194 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 5.59 -0.05 206 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 6.09 -0.07 217 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 6.59 -0.07 228 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 7.09 -0.07 239 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 7.59 -0.07 249 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.09 -0.07 259 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.59 -0.08 267 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 9.09 -0.07 276 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.59 -0.07 284 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 10.09 -0.08 292 0 0 0
29OCT26 4.40 P 0.12 0.12 0.10 0.02 -0.01 57 205 362 +205
29OCT26 4.50 P 0.00 0.00 0.00 0.03 -0.01 58 0 214 0
29OCT26 4.60 P 0.14 0.14 0.14 0.04 -0.01 59 20 2,057 -20
29OCT26 4.70 P 0.00 0.00 0.00 0.05 -0.01 58 0 1,759 0
29OCT26 4.80 P 0.00 0.00 0.00 0.06 -0.02 57 0 897 0
29OCT26 4.90 P 0.00 0.00 0.00 0.08 -0.02 58 0 1,109 0
29OCT26 5.00 P 0.21 0.21 0.21 0.10 -0.02 58 15 372 +15
29OCT26 5.25 P 0.00 0.00 0.00 0.15 -0.03 56 0 807 0
29OCT26 5.50 P 0.30 0.30 0.29 0.24 -0.04 58 80 804 +76
29OCT26 5.75 P 0.00 0.00 0.00 0.35 -0.04 58 0 211 0
29OCT26 6.00 P 0.00 0.00 0.00 0.48 -0.05 58 0 292 0
29OCT26 6.25 P 0.63 0.63 0.63 0.62 -0.07 57 10 479 +10
29OCT26 6.50 P 0.00 0.00 0.00 0.77 -0.07 54 0 313 0
29OCT26 6.75 P 0.00 0.00 0.00 0.96 -0.07 53 0 205 0
29OCT26 7.00 P 0.00 0.00 0.00 1.15 -0.11 50 0 167 0
29OCT26 7.25 P 0.00 0.00 0.00 1.37 -0.11 49 0 130 0
29OCT26 7.50 P 0.00 0.00 0.00 1.62 -0.09 55 0 82 0
29OCT26 7.75 P 0.00 0.00 0.00 1.86 -0.08 57 0 3 0
29OCT26 8.00 P 0.00 0.00 0.00 2.12 -0.06 66 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 2.35 -0.07 62 0 54 0
29OCT26 8.50 P 0.00 0.00 0.00 2.59 -0.08 60 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 2.86 -0.05 76 0 10 0
29OCT26 9.00 P 0.00 0.00 0.00 3.10 -0.05 75 0 10 0
29OCT26 9.25 P 0.00 0.00 0.00 3.34 -0.08 71 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.59 -0.06 75 0 0 0
27NOV26 4.40 P 0.20 0.20 0.20 0.08 -0.01 60 200 299 +200
27NOV26 4.50 P 0.00 0.00 0.00 0.09 -0.02 59 0 105 0
27NOV26 4.60 P 0.00 0.00 0.00 0.11 -0.02 60 0 160 0
27NOV26 4.70 P 0.00 0.00 0.00 0.13 -0.02 60 0 1,469 0
27NOV26 4.80 P 0.00 0.00 0.00 0.15 -0.02 59 0 714 0
27NOV26 4.90 P 0.00 0.00 0.00 0.18 -0.02 60 0 145 0
27NOV26 5.00 P 0.32 0.32 0.32 0.20 -0.03 59 20 287 0
27NOV26 5.25 P 0.00 0.00 0.00 0.29 -0.03 60 0 426 0
27NOV26 5.50 P 0.00 0.00 0.00 0.39 -0.04 60 0 618 0
27NOV26 5.75 P 0.00 0.00 0.00 0.51 -0.04 60 0 8,476 0
27NOV26 6.00 P 0.00 0.00 0.00 0.64 -0.05 60 0 674 0
27NOV26 6.25 P 0.00 0.00 0.00 0.79 -0.06 60 0 281 0
27NOV26 6.50 P 0.00 0.00 0.00 0.93 -0.07 58 0 306 0
27NOV26 6.75 P 0.00 0.00 0.00 1.09 -0.08 56 0 164 0
27NOV26 7.00 P 0.00 0.00 0.00 1.30 -0.06 58 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 1.52 -0.06 61 0 46 0
27NOV26 7.50 P 0.00 0.00 0.00 1.72 -0.09 59 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 1.94 -0.06 60 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 2.18 -0.06 63 0 100 0
27NOV26 8.25 P 0.00 0.00 0.00 2.43 -0.05 67 0 38 0
27NOV26 8.50 P 0.00 0.00 0.00 2.66 -0.06 67 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.90 -0.06 69 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.15 -0.05 73 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 3.39 -0.06 74 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.62 -0.08 72 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 -0.01 58 0 40 0
30DEC26 4.50 P 0.00 0.00 0.00 0.15 -0.01 58 0 65 0
30DEC26 4.60 P 0.33 0.33 0.33 0.17 -0.02 58 10 1,042 -10
30DEC26 4.70 P 0.00 0.00 0.00 0.20 -0.01 58 0 9,044 0
30DEC26 4.80 P 0.00 0.00 0.00 0.23 -0.01 58 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.25 -0.02 57 0 228 0
30DEC26 5.00 P 0.00 0.00 0.00 0.29 -0.02 58 0 264 0
30DEC26 5.25 P 0.00 0.00 0.00 0.38 -0.03 58 0 135 0
30DEC26 5.50 P 0.00 0.00 0.00 0.49 -0.03 58 0 227 0
30DEC26 5.75 P 0.00 0.00 0.00 0.61 -0.03 58 0 165 0
30DEC26 6.00 P 0.00 0.00 0.00 0.75 -0.04 59 0 328 0
30DEC26 6.25 P 0.00 0.00 0.00 0.90 -0.04 59 0 241 0
30DEC26 6.50 P 0.00 0.00 0.00 1.04 -0.07 57 0 630 0
30DEC26 6.75 P 0.00 0.00 0.00 1.20 -0.07 56 0 939 0
30DEC26 7.00 P 0.00 0.00 0.00 1.38 -0.07 56 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.58 -0.06 56 0 1,276 0
30DEC26 7.50 P 0.00 0.00 0.00 1.77 -0.09 55 0 3,228 0
30DEC26 7.75 P 0.00 0.00 0.00 1.99 -0.06 56 0 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 2.23 -0.06 59 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 2.46 -0.03 60 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 2.69 -0.04 61 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.93 -0.05 63 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 3.17 -0.05 64 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 3.41 -0.05 66 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 3.65 -0.05 67 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 3.90 -0.04 70 0 145 0
30DEC26 10.00 P 0.00 0.00 0.00 4.14 -0.06 70 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 4.63 -0.05 73 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 5.13 -0.04 77 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 5.62 -0.05 79 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 6.13 -0.03 86 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 6.61 -0.05 84 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 7.12 -0.04 90 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 7.60 -0.06 87 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.10 -0.06 91 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.61 -0.06 97 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 9.10 -0.06 96 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.59 -0.07 94 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.10 -0.07 102 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.29 -0.02 59 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.32 -0.02 59 0 10 0
30MAR27 4.60 P 0.53 0.53 0.53 0.35 -0.03 58 10 630 -10
30MAR27 4.70 P 0.00 0.00 0.00 0.39 -0.02 59 0 46 0
30MAR27 4.80 P 0.00 0.00 0.00 0.43 -0.02 59 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.47 -0.02 59 0 16 0
30MAR27 5.00 P 0.00 0.00 0.00 0.51 -0.02 59 0 65 0
30MAR27 5.25 P 0.00 0.00 0.00 0.62 -0.03 59 0 78 0
30MAR27 5.50 P 0.00 0.00 0.00 0.74 -0.03 59 0 199 0
30MAR27 5.75 P 0.00 0.00 0.00 0.88 -0.03 60 0 119 0
30MAR27 6.00 P 0.00 0.00 0.00 1.02 -0.04 60 0 137 0
30MAR27 6.25 P 0.00 0.00 0.00 1.18 -0.03 60 0 140 0
30MAR27 6.50 P 0.00 0.00 0.00 1.34 -0.03 60 0 79 0
30MAR27 6.75 P 0.00 0.00 0.00 1.49 -0.05 59 0 39 0
30MAR27 7.00 P 0.00 0.00 0.00 1.66 -0.02 59 0 81 0
30MAR27 7.25 P 0.00 0.00 0.00 1.83 -0.03 58 0 148 0
30MAR27 7.50 P 0.00 0.00 0.00 2.01 -0.02 58 0 69 0
30MAR27 7.75 P 0.00 0.00 0.00 2.20 -0.03 57 0 18 0
30MAR27 8.00 P 0.00 0.00 0.00 2.41 -0.03 58 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.60 -0.08 57 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.82 -0.04 57 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 3.04 -0.08 58 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 3.25 -0.09 57 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.48 -0.09 58 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.71 -0.09 58 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.95 -0.08 59 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.18 -0.08 59 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.65 -0.09 59 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 5.13 -0.09 60 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.62 -0.08 62 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 6.13 -0.06 66 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.61 -0.07 66 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.12 -0.05 71 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.60 -0.07 69 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.10 -0.06 71 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.61 -0.06 76 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.10 -0.06 76 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.59 -0.07 75 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.46 -0.01 61 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.50 -0.01 61 0 0 0
29JUN27 4.60 P 0.71 0.71 0.71 0.54 -0.01 61 10 579 0
29JUN27 4.70 P 0.00 0.00 0.00 0.58 -0.01 61 0 1,394 0
29JUN27 4.80 P 0.00 0.00 0.00 0.62 -0.02 61 0 534 0
29JUN27 4.90 P 0.00 0.00 0.00 0.66 -0.02 61 0 105 0
29JUN27 5.00 P 0.00 0.00 0.00 0.71 -0.02 61 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 0.83 -0.02 61 0 18 0
29JUN27 5.50 P 0.00 0.00 0.00 0.96 -0.03 61 0 46 0
29JUN27 5.75 P 0.00 0.00 0.00 1.10 -0.03 61 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.25 -0.03 62 0 114 0
29JUN27 6.25 P 0.00 0.00 0.00 1.41 -0.03 62 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.57 -0.03 62 0 14 0
29JUN27 6.75 P 0.00 0.00 0.00 1.74 -0.04 62 0 29 0
29JUN27 7.00 P 0.00 0.00 0.00 1.90 -0.03 61 0 57 0
29JUN27 7.25 P 0.00 0.00 0.00 2.08 -0.02 62 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 2.25 -0.02 61 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 2.42 -0.04 60 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.61 -0.03 60 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 2.80 -0.04 59 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.01 -0.03 60 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.22 -0.03 60 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.43 -0.03 60 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.63 -0.03 59 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.86 -0.02 60 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 4.07 -0.03 59 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 4.29 -0.04 59 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 4.77 -0.03 61 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 5.23 -0.03 62 0 27 0
29SEP27 4.40 P 0.00 0.00 0.00 0.58 -0.02 61 0 270 0
29SEP27 4.50 P 0.00 0.00 0.00 0.62 -0.02 61 0 40 0
29SEP27 4.60 P 0.00 0.00 0.00 0.66 -0.02 61 0 1 0
29SEP27 4.70 P 0.00 0.00 0.00 0.71 -0.02 61 0 90 0
29SEP27 4.80 P 0.00 0.00 0.00 0.75 -0.03 60 0 26 0
29SEP27 4.90 P 0.00 0.00 0.00 0.80 -0.02 61 0 842 0
29SEP27 5.00 P 0.00 0.00 0.00 0.85 -0.02 61 0 24 0
29SEP27 5.25 P 0.00 0.00 0.00 0.97 -0.03 61 0 32 0
29SEP27 5.50 P 0.00 0.00 0.00 1.12 -0.02 61 0 7 0
29SEP27 5.75 P 0.00 0.00 0.00 1.26 -0.03 61 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.41 -0.03 61 0 4 0
29SEP27 6.25 P 0.00 0.00 0.00 1.57 -0.03 61 0 13 0
29SEP27 6.50 P 0.00 0.00 0.00 1.73 -0.03 61 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.90 -0.04 62 0 30 0
29SEP27 7.00 P 0.00 0.00 0.00 2.08 -0.04 62 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 2.26 -0.04 62 0 30 0
29SEP27 7.50 P 0.00 0.00 0.00 2.43 -0.03 62 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 2.60 -0.03 61 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.79 -0.02 61 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.97 -0.03 60 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.17 -0.02 61 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.37 -0.01 60 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 3.56 -0.03 60 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.77 -0.02 60 0 0 0
TOTAL PUT 880 77,101 +470
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$ 42.860
29SEP26 26.00 C 0.00 0.00 0.00 16.88 -0.68 130 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.88 -0.68 119 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.88 -0.68 109 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.88 -0.68 99 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.88 -0.68 89 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.88 -0.68 80 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 10.88 -0.68 70 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.88 -0.68 61 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.88 -0.68 50 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.88 -0.68 0 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 6.88 -0.68 0 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 5.88 -0.68 0 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 4.89 -0.68 38 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 3.92 -0.66 39 0 100 0
29SEP26 40.00 C 0.00 0.00 0.00 3.00 -0.61 40 0 89 0
29SEP26 41.00 C 0.00 0.00 0.00 2.16 -0.53 40 0 69 0
29SEP26 42.00 C 1.25 1.46 1.21 1.40 -0.47 37 163 339 +28
29SEP26 43.00 C 0.74 0.84 0.74 0.87 -0.33 39 62 128 -28
29SEP26 44.00 C 0.31 0.31 0.31 0.49 -0.20 39 15 146 -4
29SEP26 45.00 C 0.00 0.00 0.00 0.25 -0.11 39 0 704 0
29SEP26 46.00 C 0.00 0.00 0.00 0.12 -0.06 39 0 173 0
29SEP26 47.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 198 0
29SEP26 48.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 171 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 47 0 149 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 85 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 72 0 87 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 83 0 31 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 93 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 103 0 22 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 15.94 -0.62 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 14.95 -0.61 48 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 13.96 -0.60 49 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 12.97 -0.59 48 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.99 -0.57 48 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.02 -0.54 48 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.06 -0.53 48 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.02 -0.62 39 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.01 -0.69 33 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.34 -0.59 48 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 6.51 -0.55 48 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 5.72 -0.52 48 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 4.98 -0.48 48 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 4.30 -0.44 48 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 3.69 -0.39 48 0 74 0
29OCT26 42.00 C 2.93 2.93 2.89 3.05 -0.43 46 30 181 +15
29OCT26 43.00 C 2.42 2.42 2.42 2.56 -0.38 47 15 222 0
29OCT26 44.00 C 0.00 0.00 0.00 2.13 -0.31 47 0 136 0
29OCT26 45.00 C 0.00 0.00 0.00 1.76 -0.28 47 0 211 0
29OCT26 46.00 C 0.00 0.00 0.00 1.44 -0.25 47 0 221 0
29OCT26 47.00 C 0.00 0.00 0.00 1.17 -0.23 47 0 118 0
29OCT26 48.00 C 0.00 0.00 0.00 0.94 -0.19 47 0 142 0
29OCT26 49.00 C 0.00 0.00 0.00 0.79 -0.12 48 0 87 0
29OCT26 50.00 C 0.00 0.00 0.00 0.63 -0.09 48 0 90 0
29OCT26 52.50 C 0.00 0.00 0.00 0.34 -0.05 48 0 27 0
29OCT26 55.00 C 0.00 0.00 0.00 0.18 -0.02 48 0 30 0
29OCT26 57.50 C 0.00 0.00 0.00 0.09 -0.01 48 0 30 0
29OCT26 60.00 C 0.00 0.00 0.00 0.05 0.00 49 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 36 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 11.02 -0.71 32 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.06 -0.73 34 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.08 -0.80 32 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.25 -0.75 38 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.60 -0.58 44 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.81 -0.55 44 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.06 -0.52 44 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.37 -0.48 44 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 4.73 -0.44 44 0 18 0
27NOV26 41.00 C 4.00 4.00 4.00 4.07 -0.47 43 15 45 +15
27NOV26 42.00 C 0.00 0.00 0.00 3.54 -0.44 44 0 84 0
27NOV26 43.00 C 2.97 2.97 2.97 3.06 -0.40 44 4 50 +4
27NOV26 44.00 C 0.00 0.00 0.00 2.65 -0.35 44 0 44 0
27NOV26 45.00 C 0.00 0.00 0.00 2.28 -0.31 44 0 65 0
27NOV26 46.00 C 0.00 0.00 0.00 1.97 -0.26 45 0 105 0
27NOV26 47.00 C 1.57 1.58 1.57 1.69 -0.22 45 25 25 +10
27NOV26 48.00 C 1.36 1.43 1.34 1.43 -0.18 45 62 139 +9
27NOV26 49.00 C 1.19 1.23 1.19 1.19 -0.17 45 45 53 +8
27NOV26 50.00 C 0.00 0.00 0.00 0.97 -0.16 44 0 69 0
27NOV26 52.50 C 0.00 0.00 0.00 0.61 -0.08 44 0 57 0
27NOV26 55.00 C 0.00 0.00 0.00 0.38 -0.05 45 0 45 0
27NOV26 57.50 C 0.00 0.00 0.00 0.23 -0.03 45 0 52 0
27NOV26 60.00 C 0.00 0.00 0.00 0.13 -0.02 44 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 16.98 -0.58 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.99 -0.60 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.01 -0.61 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.03 -0.63 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.97 -0.74 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.99 -0.78 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.05 -0.81 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.17 -0.79 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.33 -0.76 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.53 -0.72 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.77 -0.68 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 7.01 -0.51 42 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 6.31 -0.47 42 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 5.65 -0.43 42 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 5.14 -0.30 43 0 81 0
30DEC26 41.00 C 0.00 0.00 0.00 4.48 -0.35 42 0 122 0
30DEC26 42.00 C 0.00 0.00 0.00 3.96 -0.33 42 0 72 0
30DEC26 43.00 C 0.00 0.00 0.00 3.60 -0.18 43 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 3.15 -0.28 43 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 2.78 -0.22 43 0 83 0
30DEC26 46.00 C 0.00 0.00 0.00 2.41 -0.22 42 0 108 0
30DEC26 47.00 C 0.00 0.00 0.00 2.12 -0.17 42 0 108 0
30DEC26 48.00 C 0.00 0.00 0.00 1.82 -0.17 42 0 84 0
30DEC26 49.00 C 0.00 0.00 0.00 1.59 -0.13 42 0 224 0
30DEC26 50.00 C 0.00 0.00 0.00 1.36 -0.13 42 0 103 0
30DEC26 52.50 C 0.00 0.00 0.00 0.90 -0.11 42 0 98 0
30DEC26 55.00 C 0.00 0.00 0.00 0.61 -0.05 42 0 79 0
30DEC26 57.50 C 0.00 0.00 0.00 0.42 -0.01 42 0 62 0
30DEC26 60.00 C 0.00 0.00 0.00 0.27 -0.02 42 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.18 -0.01 42 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 0.00 42 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 0.00 42 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 0.00 42 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 16.98 -0.82 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 16.10 -0.79 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 15.22 -0.78 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 14.36 -0.77 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.53 -0.74 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.71 -0.73 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.91 -0.70 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.25 -0.58 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.41 -0.66 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.69 -0.63 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.01 -0.61 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.36 -0.58 44 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 7.71 -0.58 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.13 -0.35 43 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 6.67 -0.44 44 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 6.12 -0.47 43 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 5.64 -0.26 44 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 5.21 -0.22 43 0 17 0
30MAR27 44.00 C 0.00 0.00 0.00 4.69 -0.32 43 0 44 0
30MAR27 45.00 C 0.00 0.00 0.00 4.39 -0.35 43 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 4.03 -0.12 43 0 92 0
30MAR27 47.00 C 0.00 0.00 0.00 3.68 -0.31 43 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 3.37 -0.28 43 0 22 0
30MAR27 49.00 C 0.00 0.00 0.00 3.10 -0.25 43 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 2.83 -0.24 43 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 2.27 -0.17 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.76 -0.10 43 0 27 0
30MAR27 57.50 C 0.00 0.00 0.00 1.36 -0.14 43 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 1.07 -0.10 43 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.84 -0.07 43 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.64 -0.07 43 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 17.53 -0.71 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 16.69 -0.68 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 15.85 -0.69 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 14.96 -0.76 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 14.17 -0.75 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.42 -0.71 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.69 -0.69 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.98 -0.67 44 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.30 -0.64 44 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 10.64 -0.62 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.01 -0.60 44 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 9.42 -0.57 43 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 8.85 -0.53 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.29 -0.53 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.77 -0.56 43 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 7.33 -0.50 43 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 6.88 -0.38 43 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 6.44 -0.36 43 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 6.02 -0.35 43 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 5.64 -0.25 43 0 40 0
29JUN27 46.00 C 0.00 0.00 0.00 5.27 -0.22 43 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 4.93 -0.07 43 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 4.60 -0.33 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.30 -0.32 43 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 4.02 -0.11 43 0 47 0
29JUN27 52.50 C 0.00 0.00 0.00 3.41 -0.24 43 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 2.80 -0.17 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.38 -0.12 43 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 1.99 -0.12 43 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.68 -0.05 43 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.45 -0.05 43 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 12.23 -0.65 44 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 11.61 -0.64 44 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 11.02 -0.61 44 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.53 -0.51 44 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.98 -0.50 44 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.38 -0.55 43 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.87 -0.54 43 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.46 -0.51 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.01 -0.49 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.57 -0.48 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.17 -0.45 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.78 -0.47 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 6.45 -0.41 44 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.11 -0.39 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 5.75 -0.41 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.49 -0.35 44 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.18 -0.35 44 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.53 -0.31 44 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 3.86 -0.35 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.36 -0.13 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.88 -0.19 43 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.55 -0.13 43 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.23 -0.14 43 0 0 0
TOTAL CALL 436 8,350 +57
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 140 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 130 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 103 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 94 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 86 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 78 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 70 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 46 0 52 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 145 0
29SEP26 39.00 P 0.00 0.00 0.00 0.05 +0.03 41 0 95 0
29SEP26 40.00 P 0.00 0.00 0.00 0.12 +0.07 40 0 116 0
29SEP26 41.00 P 0.40 0.41 0.31 0.28 +0.15 40 71 230 +15
29SEP26 42.00 P 0.75 0.77 0.66 0.58 +0.26 40 23 131 +15
29SEP26 43.00 P 1.09 1.09 1.09 1.04 +0.40 41 12 160 0
29SEP26 44.00 P 0.00 0.00 0.00 1.62 +0.48 39 0 176 0
29SEP26 45.00 P 0.00 0.00 0.00 2.38 +0.58 40 0 214 0
29SEP26 46.00 P 0.00 0.00 0.00 3.24 +0.63 39 0 90 0
29SEP26 47.00 P 0.00 0.00 0.00 4.17 +0.66 39 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 5.15 +0.68 41 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 6.14 +0.68 0 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 7.35 +0.89 83 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 9.92 +0.89 109 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.50 +0.97 134 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.01 +0.98 153 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.42 +0.89 158 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.01 +0.98 183 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.51 +0.98 196 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.93 +0.95 200 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.51 +0.98 223 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.01 +0.98 235 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.02 0.00 49 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.07 +0.03 49 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.11 +0.04 49 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.17 +0.05 48 0 30 0
29OCT26 35.00 P 0.00 0.00 0.00 0.26 +0.07 48 0 107 0
29OCT26 36.00 P 0.00 0.00 0.00 0.39 +0.10 48 0 139 0
29OCT26 37.00 P 0.00 0.00 0.00 0.55 +0.13 48 0 126 0
29OCT26 38.00 P 0.80 0.80 0.80 0.77 +0.17 49 30 76 +30
29OCT26 39.00 P 0.00 0.00 0.00 1.03 +0.20 49 0 106 0
29OCT26 40.00 P 1.42 1.42 1.39 1.37 +0.26 49 30 140 0
29OCT26 41.00 P 1.87 1.89 1.87 1.76 +0.31 49 6 168 +6
29OCT26 42.00 P 2.33 2.36 2.21 2.20 +0.33 49 40 169 +34
29OCT26 43.00 P 2.78 2.83 2.78 2.71 +0.37 49 30 274 +30
29OCT26 44.00 P 0.00 0.00 0.00 3.28 +0.47 49 0 282 0
29OCT26 45.00 P 0.00 0.00 0.00 3.83 +0.43 48 0 282 0
29OCT26 46.00 P 0.00 0.00 0.00 4.50 +0.49 48 0 135 0
29OCT26 47.00 P 0.00 0.00 0.00 5.22 +0.52 48 0 66 0
29OCT26 48.00 P 0.00 0.00 0.00 5.99 +0.55 48 0 75 0
29OCT26 49.00 P 0.00 0.00 0.00 6.80 +0.59 48 0 57 0
29OCT26 50.00 P 0.00 0.00 0.00 7.64 +0.60 48 0 36 0
29OCT26 52.50 P 0.00 0.00 0.00 10.15 +0.68 58 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 12.54 +0.76 63 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.08 +0.90 72 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 17.59 +0.97 79 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 20.01 +0.93 83 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 22.52 +0.99 90 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.22 +0.05 44 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.33 +0.08 45 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 0.46 +0.10 45 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.63 +0.13 45 0 17 0
27NOV26 36.00 P 0.86 0.86 0.86 0.83 +0.14 45 15 16 +1
27NOV26 37.00 P 1.09 1.09 1.09 1.09 +0.18 45 15 41 +15
27NOV26 38.00 P 0.00 0.00 0.00 1.40 +0.22 45 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 1.74 +0.26 45 0 45 0
27NOV26 40.00 P 0.00 0.00 0.00 2.15 +0.34 45 0 75 0
27NOV26 41.00 P 0.00 0.00 0.00 2.58 +0.37 45 0 105 0
27NOV26 42.00 P 3.08 3.08 3.04 3.08 +0.42 45 30 75 0
27NOV26 43.00 P 3.62 3.62 3.56 3.62 +0.46 45 18 123 +18
27NOV26 44.00 P 0.00 0.00 0.00 4.22 +0.51 45 0 120 0
27NOV26 45.00 P 0.00 0.00 0.00 4.80 +0.57 44 0 131 0
27NOV26 46.00 P 0.00 0.00 0.00 5.48 +0.48 44 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 6.19 +0.49 44 0 30 0
27NOV26 48.00 P 0.00 0.00 0.00 6.95 +0.53 44 0 45 0
27NOV26 49.00 P 0.00 0.00 0.00 7.85 +0.66 46 0 15 0
27NOV26 50.00 P 0.00 0.00 0.00 8.75 +0.77 48 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.84 +0.77 47 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.15 +0.84 50 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 15.50 +0.86 51 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 17.92 +0.89 54 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 20.35 +0.89 56 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 22.80 +0.89 58 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.09 +0.03 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.13 +0.03 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.19 +0.05 42 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.27 +0.06 42 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.38 +0.08 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.52 +0.11 42 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.69 +0.13 42 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.90 +0.16 42 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 1.15 +0.20 42 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 1.43 +0.22 42 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 1.77 +0.26 42 0 51 0
30DEC26 39.00 P 2.14 2.14 2.14 2.15 +0.30 42 15 86 0
30DEC26 40.00 P 2.54 2.54 2.54 2.57 +0.32 43 15 102 +6
30DEC26 41.00 P 0.00 0.00 0.00 3.04 +0.37 43 0 108 0
30DEC26 42.00 P 3.54 3.59 3.45 3.53 +0.39 43 80 205 +80
30DEC26 43.00 P 0.00 0.00 0.00 3.91 +0.38 40 0 150 0
30DEC26 44.00 P 0.00 0.00 0.00 4.58 +0.56 42 0 89 0
30DEC26 45.00 P 0.00 0.00 0.00 5.22 +0.48 42 0 214 0
30DEC26 46.00 P 0.00 0.00 0.00 5.87 +0.48 42 0 114 0
30DEC26 47.00 P 0.00 0.00 0.00 6.58 +0.52 42 0 89 0
30DEC26 48.00 P 0.00 0.00 0.00 7.41 +0.64 43 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 8.21 +0.70 43 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 9.00 +0.66 43 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 11.10 +0.75 44 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 13.32 +0.80 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.64 +0.85 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.00 +0.87 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.36 +0.84 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.80 +0.85 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.22 +0.82 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.72 +0.86 53 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.20 +0.87 55 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.24 +0.04 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.32 +0.04 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.43 +0.06 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.55 +0.07 43 0 0 0
30MAR27 30.00 P 0.93 0.93 0.93 0.71 +0.09 43 2 2 +2
30MAR27 31.00 P 0.00 0.00 0.00 0.88 +0.10 43 0 39 0
30MAR27 32.00 P 1.04 1.04 1.04 1.10 +0.13 43 2 17 +2
30MAR27 33.00 P 0.00 0.00 0.00 1.32 +0.13 43 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.58 +0.17 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.89 +0.24 43 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 2.24 +0.21 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.58 +0.24 43 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.95 +0.27 43 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 3.36 +0.31 43 0 15 0
30MAR27 40.00 P 3.85 3.91 3.83 3.69 +0.23 42 10 10 +10
30MAR27 41.00 P 0.00 0.00 0.00 4.26 +0.35 42 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 4.75 +0.36 42 0 42 0
30MAR27 43.00 P 0.00 0.00 0.00 5.22 +0.32 41 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 5.86 +0.42 42 0 38 0
30MAR27 45.00 P 0.00 0.00 0.00 6.47 +0.45 42 0 120 0
30MAR27 46.00 P 0.00 0.00 0.00 7.12 +0.51 42 0 56 0
30MAR27 47.00 P 0.00 0.00 0.00 7.92 +0.62 43 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 8.56 +0.61 43 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 9.29 +0.61 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.03 +0.66 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.90 +0.60 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.02 +0.70 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.16 +0.74 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.38 +0.76 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.67 +0.78 43 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.01 +0.80 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.56 +0.09 44 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.70 +0.10 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.87 +0.12 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.05 +0.13 44 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.27 +0.15 44 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.50 +0.16 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.79 +0.21 44 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 2.08 +0.21 44 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.41 +0.25 44 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 2.77 +0.26 44 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 3.13 +0.26 44 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 3.56 +0.32 44 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.99 +0.31 44 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.43 +0.31 44 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.90 +0.34 44 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.37 +0.33 43 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.90 +0.38 43 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 6.43 +0.38 43 0 13 0
29JUN27 44.00 P 0.00 0.00 0.00 7.02 +0.42 43 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 7.61 +0.43 43 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 8.25 +0.48 43 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 8.99 +0.55 44 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 9.66 +0.56 44 0 9 0
29JUN27 49.00 P 0.00 0.00 0.00 10.35 +0.57 44 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 11.06 +0.58 44 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 12.90 +0.60 44 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.85 +0.64 44 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.87 +0.66 43 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.99 +0.70 43 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.18 +0.74 43 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.42 +0.77 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 3.09 +0.19 44 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.46 +0.19 44 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.88 +0.23 44 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 4.29 +0.26 44 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.74 +0.33 44 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 5.17 +0.31 44 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.64 +0.34 43 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 6.14 +0.36 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.66 +0.35 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.22 +0.38 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.80 +0.41 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 8.38 +0.41 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.01 +0.44 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.68 +0.48 43 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 10.40 +0.55 43 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 11.09 +0.53 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 11.80 +0.55 44 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 13.62 +0.57 43 0 15 0
29SEP27 55.00 P 0.00 0.00 0.00 15.54 +0.62 44 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 17.50 +0.66 43 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 19.54 +0.69 43 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 21.65 +0.72 43 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 23.83 +0.75 43 0 0 0
TOTAL PUT 444 7,636 +264
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$ 53.900
25SEP26 41.50 C 0.00 0.00 0.00 12.51 +0.24 160 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 12.07 +0.30 169 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 11.58 +0.31 164 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 11.08 +0.31 158 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 10.57 +0.30 149 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 10.07 +0.31 143 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 9.52 +0.26 126 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 9.07 +0.31 130 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 8.56 +0.29 122 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 8.08 +0.31 119 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 7.52 +0.25 102 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 7.05 +0.28 101 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 6.52 +0.25 90 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 6.05 +0.28 89 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 5.57 +0.30 85 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 5.05 +0.28 76 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 4.55 +0.28 70 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 3.94 +0.17 45 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 2.97 +0.18 40 0 1 0
25SEP26 52.00 C 2.10 2.10 2.10 2.01 +0.11 34 6 12 0
25SEP26 53.00 C 1.20 1.20 1.14 1.11 +0.06 27 6 70 -4
25SEP26 54.00 C 0.50 0.50 0.44 0.43 0.00 24 59 204 -29
25SEP26 55.00 C 0.16 0.21 0.13 0.15 -0.01 26 1,044 1,634 +456
25SEP26 56.00 C 0.07 0.07 0.07 0.05 +0.01 29 11 11 +11
25SEP26 57.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 37 0 28 0
25SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
25SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
25SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 45 0
25SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 33.03 +0.26 334 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 32.03 +0.26 319 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 31.03 +0.26 304 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 30.03 +0.27 290 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 29.04 +0.29 280 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 28.04 +0.27 267 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 27.04 +0.29 254 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 26.04 +0.29 242 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 25.04 +0.27 230 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 24.04 +0.27 219 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 23.04 +0.27 208 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 22.04 +0.27 197 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 21.04 +0.26 186 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 20.04 +0.26 176 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 19.04 +0.26 167 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 18.04 +0.26 157 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 17.04 +0.26 148 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 16.04 +0.26 138 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 15.04 +0.26 130 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 14.05 +0.27 123 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.05 +0.27 114 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.07 +0.29 109 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.08 +0.30 101 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.07 +0.29 91 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.07 +0.29 83 0 150 0
29SEP26 46.00 C 0.00 0.00 0.00 8.08 +0.30 76 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 7.05 +0.26 64 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.05 +0.25 56 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.05 +0.24 48 0 0 0
29SEP26 50.00 C 4.08 4.08 4.08 4.01 +0.20 36 30 855 +30
29SEP26 52.50 C 1.64 1.70 1.64 1.63 +0.05 23 5 793 -2
29SEP26 55.00 C 0.25 0.34 0.23 0.23 -0.04 20 1,755 13,255 -226
29SEP26 57.50 C 0.00 0.00 0.00 0.04 -0.05 27 0 11,375 0
29SEP26 60.00 C 0.04 0.04 0.04 0.02 -0.03 37 1 20,113 -1
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.03 44 0 18,097 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.02 54 1 13,803 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.01 64 3 9,476 -3
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 8,740 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 5,978 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 90 0 5,092 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 97 0 2,629 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 105 0 4,111 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 112 0 1,635 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1,745 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 126 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 132 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 138 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 144 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 150 0 381 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 156 0 499 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 161 0 875 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 12.63 +0.34 100 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 12.13 +0.35 97 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 11.63 +0.36 93 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 11.13 +0.35 89 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 10.63 +0.36 85 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 10.07 +0.29 75 0 0 0
02OCT26 44.50 C 0.00 0.00 0.00 9.52 +0.23 65 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 9.07 +0.28 68 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 8.56 +0.27 64 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 8.08 +0.29 62 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 7.52 +0.23 52 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 7.05 +0.26 53 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 6.52 +0.23 46 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 6.05 +0.25 46 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 5.57 +0.27 44 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 5.05 +0.24 39 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 4.55 +0.24 36 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 4.03 +0.21 31 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 3.09 +0.21 28 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 2.18 +0.15 25 0 0 0
02OCT26 53.00 C 1.45 1.45 1.45 1.38 +0.10 23 2 58 -2
02OCT26 54.00 C 0.71 0.77 0.71 0.76 +0.03 22 61 71 +51
02OCT26 55.00 C 0.00 0.00 0.00 0.39 +0.03 22 0 30 0
02OCT26 56.00 C 0.00 0.00 0.00 0.19 +0.02 23 0 45 0
02OCT26 57.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 25 0
02OCT26 61.00 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
02OCT26 62.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02OCT26 63.00 C 0.01 0.01 0.01 0.01 0.00 38 35 35 +35
02OCT26 64.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
29OCT26 21.00 C 0.00 0.00 0.00 33.16 +0.33 158 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 32.16 +0.32 150 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 31.16 +0.37 143 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 30.17 +0.38 138 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 29.17 +0.38 131 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 28.17 +0.37 125 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 27.18 +0.38 120 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 26.18 +0.38 114 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 25.19 +0.38 109 0 0 0
29OCT26 30.00 C 24.06 24.06 24.06 24.19 +0.38 104 26 127 0
29OCT26 31.00 C 0.00 0.00 0.00 23.19 +0.37 98 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 22.20 +0.38 94 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 21.20 +0.38 89 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 20.20 +0.37 84 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 19.21 +0.38 80 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 18.21 +0.37 75 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 17.22 +0.38 71 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 16.22 +0.32 67 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 15.23 +0.33 63 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 14.23 +0.32 59 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 13.23 +0.32 55 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 12.24 +0.32 51 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 11.25 +0.32 48 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 10.07 +0.17 31 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 9.07 +0.15 28 0 5 0
29OCT26 46.00 C 0.00 0.00 0.00 8.08 +0.14 25 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 7.11 +0.13 25 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 6.17 +0.12 25 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 5.26 +0.11 24 0 0 0
29OCT26 50.00 C 4.52 4.52 4.52 4.43 +0.14 25 30 271 +30
29OCT26 52.50 C 2.46 2.46 2.46 2.54 +0.11 24 3 2,704 -3
29OCT26 55.00 C 1.08 1.25 1.08 1.23 +0.07 23 94 5,491 -15
29OCT26 57.50 C 0.56 0.58 0.54 0.56 +0.02 25 143 6,076 +123
29OCT26 60.00 C 0.23 0.26 0.22 0.27 +0.01 27 222 7,827 +151
29OCT26 62.50 C 0.13 0.14 0.13 0.14 +0.01 29 62 2,949 +60
29OCT26 65.00 C 0.00 0.00 0.00 0.08 +0.01 31 1 1,858 0
29OCT26 67.50 C 0.00 0.00 0.00 0.05 +0.01 34 3 540 +3
29OCT26 70.00 C 0.00 0.00 0.00 0.03 0.00 36 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 57 0 166 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 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 65 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 70 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 74 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 81 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 85 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 88 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 33.22 +0.33 119 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 32.22 +0.33 114 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 31.23 +0.33 109 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 30.17 +0.26 97 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 29.24 +0.33 99 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 28.25 +0.33 95 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 27.25 +0.32 90 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 26.26 +0.33 86 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 25.27 +0.33 83 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 24.28 +0.33 79 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 23.28 +0.32 75 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 22.29 +0.33 71 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 21.30 +0.33 68 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 20.30 +0.32 64 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 19.31 +0.33 61 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 18.32 +0.33 58 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 17.32 +0.32 54 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 16.33 +0.32 51 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 15.34 +0.32 48 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 14.36 +0.29 46 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 13.38 +0.29 43 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 12.41 +0.30 41 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 11.36 +0.21 36 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 10.47 +0.28 37 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 9.24 +0.14 25 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 8.31 +0.14 25 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 7.39 +0.13 25 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 6.51 +0.12 25 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 5.67 +0.12 25 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 4.93 +0.14 25 0 426 0
27NOV26 52.50 C 0.00 0.00 0.00 3.16 +0.11 24 4 1,315 +4
27NOV26 55.00 C 1.85 1.90 1.85 1.86 +0.08 24 23 6,960 -3
27NOV26 57.50 C 1.09 1.09 1.09 1.05 +0.03 24 6 5,274 +2
27NOV26 60.00 C 0.60 0.60 0.60 0.59 +0.02 25 8 2,305 -8
27NOV26 62.50 C 0.35 0.37 0.35 0.34 0.00 26 170 943 +170
27NOV26 65.00 C 0.00 0.00 0.00 0.19 0.00 27 0 807 0
27NOV26 67.50 C 0.00 0.00 0.00 0.11 0.00 28 0 966 0
27NOV26 70.00 C 0.00 0.00 0.00 0.07 0.00 30 0 291 0
27NOV26 72.50 C 0.00 0.00 0.00 0.04 0.00 31 0 634 0
27NOV26 75.00 C 0.00 0.00 0.00 0.03 0.00 32 0 490 0
27NOV26 77.50 C 0.00 0.00 0.00 0.02 0.00 33 0 16 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 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 54 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 62 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 69 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 33.30 +0.41 100 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 32.31 +0.42 95 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 31.32 +0.42 91 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 30.33 +0.42 87 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 29.34 +0.43 83 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 28.27 +0.35 74 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 27.36 +0.43 76 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 26.37 +0.44 73 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 25.38 +0.44 69 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 24.39 +0.44 66 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 23.40 +0.44 63 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 22.41 +0.40 60 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 21.42 +0.45 57 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 20.43 +0.45 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 19.45 +0.47 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 18.46 +0.47 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 17.48 +0.48 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 16.43 +0.42 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 15.46 +0.43 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.55 +0.48 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.59 +0.50 38 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 12.57 +0.46 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.68 +0.53 35 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.56 +0.30 29 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.59 +0.29 27 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.60 +0.12 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.73 +0.11 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.90 +0.10 25 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 6.10 +0.09 24 0 120 0
30DEC26 50.00 C 0.00 0.00 0.00 5.45 +0.14 25 0 2,870 0
30DEC26 52.50 C 3.69 3.69 3.69 3.75 +0.10 24 30 2,870 0
30DEC26 55.00 C 2.44 2.44 2.44 2.46 +0.09 24 30 4,064 -30
30DEC26 57.50 C 1.50 1.55 1.50 1.58 +0.03 25 4 12,608 0
30DEC26 60.00 C 0.99 1.04 0.99 1.06 +0.07 26 12 15,094 +10
30DEC26 62.50 C 0.00 0.00 0.00 0.71 +0.05 27 0 13,181 0
30DEC26 65.00 C 0.00 0.00 0.00 0.49 +0.04 28 0 9,906 0
30DEC26 67.50 C 0.00 0.00 0.00 0.34 +0.03 29 0 11,153 0
30DEC26 70.00 C 0.00 0.00 0.00 0.25 +0.04 31 0 4,575 0
30DEC26 72.50 C 0.00 0.00 0.00 0.19 +0.04 32 0 5,190 0
30DEC26 75.00 C 0.00 0.00 0.00 0.15 +0.04 33 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.11 +0.03 34 0 2,317 0
30DEC26 80.00 C 0.00 0.00 0.00 0.09 +0.03 36 0 1,566 0
30DEC26 82.50 C 0.00 0.00 0.00 0.07 +0.02 37 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.05 +0.02 39 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 +0.02 40 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 +0.01 40 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 54 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 33.52 +0.63 76 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 32.54 +0.28 73 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 31.56 +0.64 70 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 30.58 +0.64 67 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 29.60 +0.65 64 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 28.62 +0.65 61 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 27.64 +0.65 59 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 26.66 +0.28 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 25.68 +0.64 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 24.70 +0.64 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 23.73 +0.64 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 22.76 +0.28 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 21.79 +0.33 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 20.83 +0.52 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 19.88 +0.52 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 18.92 +0.50 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 17.97 +0.52 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 17.02 +0.49 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 16.08 +0.49 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 15.14 +0.52 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 14.20 +0.59 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.23 +0.53 32 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 12.36 +0.55 31 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.45 +0.48 30 0 60 0
30MAR27 45.00 C 10.55 10.55 10.55 10.61 +0.48 29 20 28 -1
30MAR27 46.00 C 0.00 0.00 0.00 9.49 +0.18 26 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.71 +0.11 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.96 +0.01 25 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 7.24 +0.10 25 0 1,483 0
30MAR27 50.00 C 6.66 6.66 6.66 6.69 +0.14 26 5 2,687 0
30MAR27 52.50 C 5.05 5.05 5.05 5.14 +0.12 25 30 4,545 0
30MAR27 55.00 C 3.79 3.79 3.79 3.85 +0.15 25 30 3,264 +30
30MAR27 57.50 C 0.00 0.00 0.00 2.86 +0.03 25 0 4,110 0
30MAR27 60.00 C 2.18 2.18 2.18 2.10 -0.01 25 11 21,488 +11
30MAR27 62.50 C 0.00 0.00 0.00 1.52 -0.04 26 0 667 0
30MAR27 65.00 C 1.20 1.20 1.20 1.09 -0.09 26 4 3,135 +4
30MAR27 67.50 C 0.90 0.90 0.90 0.77 -0.13 26 8 1,090 +8
30MAR27 70.00 C 0.70 0.70 0.70 0.55 -0.15 26 2 2,651 0
30MAR27 72.50 C 0.00 0.00 0.00 0.39 -0.15 26 0 4,263 0
30MAR27 75.00 C 0.00 0.00 0.00 0.27 -0.15 26 0 1,741 0
30MAR27 77.50 C 0.00 0.00 0.00 0.19 -0.14 27 0 3,267 0
30MAR27 80.00 C 0.00 0.00 0.00 0.14 -0.12 27 0 1,737 0
30MAR27 82.50 C 0.00 0.00 0.00 0.10 -0.11 27 0 2,275 0
30MAR27 85.00 C 0.00 0.00 0.00 0.07 -0.10 28 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.05 -0.09 28 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.04 -0.08 28 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.03 -0.07 29 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.02 -0.06 29 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 -0.06 28 0 376 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 -0.05 29 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 -0.04 30 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 21 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 20 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 33.70 +0.65 73 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 32.73 +0.29 70 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 31.75 +0.65 67 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 30.78 +0.65 64 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 29.80 +0.39 61 0 662 0
29JUN27 26.00 C 0.00 0.00 0.00 28.83 +0.28 59 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 27.86 +0.64 56 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 26.90 +0.52 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 25.94 +0.64 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 24.98 +0.64 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 24.03 +0.67 49 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 23.08 +0.56 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 22.14 +0.57 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 21.19 +0.57 44 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 20.25 +0.57 42 0 60 0
29JUN27 36.00 C 0.00 0.00 0.00 19.29 +0.55 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 18.31 +0.50 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 17.35 +0.46 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 16.40 +0.43 35 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 15.47 +0.17 34 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 14.55 +0.45 32 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 13.65 +0.42 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.77 +0.30 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.92 +0.37 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.09 +0.34 29 0 61 0
29JUN27 46.00 C 0.00 0.00 0.00 10.30 +0.30 29 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 9.25 0.00 26 0 30 0
29JUN27 48.00 C 0.00 0.00 0.00 8.54 +0.07 26 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.86 +0.07 26 0 291 0
29JUN27 50.00 C 7.53 7.53 7.53 7.42 +0.07 27 30 1,744 +30
29JUN27 52.50 C 0.00 0.00 0.00 5.91 +0.07 26 0 622 0
29JUN27 55.00 C 0.00 0.00 0.00 4.62 +0.08 26 0 5,464 0
29JUN27 57.50 C 0.00 0.00 0.00 3.58 +0.01 26 0 1,612 0
29JUN27 60.00 C 0.00 0.00 0.00 2.74 -0.05 26 0 3,342 0
29JUN27 62.50 C 0.00 0.00 0.00 2.07 -0.10 26 0 762 0
29JUN27 65.00 C 0.00 0.00 0.00 1.55 -0.14 26 0 747 0
29JUN27 67.50 C 0.00 0.00 0.00 1.16 -0.16 26 0 963 0
29JUN27 70.00 C 1.24 1.24 1.24 0.86 -0.16 26 2 6,274 0
29JUN27 72.50 C 0.00 0.00 0.00 0.63 -0.16 26 0 979 0
29JUN27 75.00 C 0.00 0.00 0.00 0.45 -0.18 26 0 719 0
29JUN27 77.50 C 0.00 0.00 0.00 0.33 -0.16 26 0 190 0
29JUN27 80.00 C 0.63 0.63 0.62 0.24 -0.15 26 10 245 -10
29JUN27 82.50 C 0.00 0.00 0.00 0.17 -0.14 26 0 647 0
29JUN27 85.00 C 0.00 0.00 0.00 0.12 -0.13 26 0 438 0
29JUN27 87.50 C 0.00 0.00 0.00 0.09 -0.11 26 0 339 0
29JUN27 90.00 C 0.00 0.00 0.00 0.06 -0.10 26 0 295 0
29JUN27 92.50 C 0.00 0.00 0.00 0.05 -0.08 26 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.03 -0.08 26 0 30 0
29JUN27 97.50 C 0.00 0.00 0.00 0.02 -0.07 26 0 60 0
29JUN27 100.00 C 0.00 0.00 0.00 0.01 -0.06 25 0 30 0
29JUN27 102.50 C 0.00 0.00 0.00 0.01 -0.05 26 0 60 0
29JUN27 105.00 C 0.00 0.00 0.00 0.01 -0.04 27 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 0.01 -0.03 28 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 0.00 31 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 33.71 +0.66 68 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 32.73 +0.29 65 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 31.76 +0.66 62 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 30.79 +0.66 60 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 29.81 +0.40 57 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 28.84 +0.29 55 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 27.87 +0.65 53 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 26.91 +0.53 51 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 25.95 +0.65 49 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 24.99 +0.65 47 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 24.04 +0.63 45 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 23.10 +0.53 44 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 22.15 +0.52 42 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 21.21 +0.59 41 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 20.28 +0.53 40 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 19.34 +0.52 38 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 18.39 +0.50 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 17.45 +0.46 35 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 16.53 +0.45 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 15.62 +0.32 33 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 14.74 +0.41 32 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 13.87 +0.49 31 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 13.04 +0.48 31 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 12.22 +0.38 30 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 11.45 +0.39 29 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 10.69 +0.39 29 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 9.91 +0.14 28 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 9.20 +0.14 28 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 8.53 +0.13 28 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.89 +0.12 27 0 120 0
29SEP27 52.50 C 0.00 0.00 0.00 6.38 +0.02 26 0 1,250 0
29SEP27 55.00 C 5.39 5.39 5.34 5.32 -0.01 27 31 814 +31
29SEP27 57.50 C 4.44 4.44 4.32 4.35 +0.04 27 32 808 +30
29SEP27 60.00 C 0.00 0.00 0.00 3.55 +0.05 27 0 496 0
29SEP27 62.50 C 0.00 0.00 0.00 2.89 +0.08 27 0 543 0
29SEP27 65.00 C 0.00 0.00 0.00 2.33 +0.09 27 0 202 0
29SEP27 67.50 C 0.00 0.00 0.00 1.90 +0.12 27 0 34 0
29SEP27 70.00 C 0.00 0.00 0.00 1.54 +0.12 28 0 39 0
29SEP27 72.50 C 0.00 0.00 0.00 1.23 +0.11 28 0 51 0
29SEP27 75.00 C 0.00 0.00 0.00 1.02 +0.14 28 0 22 0
29SEP27 77.50 C 1.06 1.06 1.06 0.82 +0.12 28 2 197 0
29SEP27 80.00 C 0.00 0.00 0.00 0.67 +0.13 28 0 40 0
29SEP27 82.50 C 0.00 0.00 0.00 0.54 +0.11 28 0 32 0
29SEP27 85.00 C 0.70 0.70 0.70 0.45 +0.12 28 10 15 +10
29SEP27 87.50 C 0.00 0.00 0.00 0.36 +0.10 29 0 16 0
29SEP27 90.00 C 0.00 0.00 0.00 0.30 +0.10 29 0 20 0
29SEP27 92.50 C 0.00 0.00 0.00 0.25 +0.09 29 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 0.21 +0.09 29 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.17 +0.07 29 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.14 +0.06 29 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 0.12 +0.06 30 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 0.10 +0.05 30 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 0.08 +0.04 30 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.07 +0.04 30 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.06 +0.04 30 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.05 +0.04 30 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.04 +0.03 30 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
TOTAL CALL 4,117 361,710 +953
25SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 69 0 130 0
25SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 60 0 130 0
25SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
25SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
25SEP26 51.00 P 0.03 0.03 0.01 0.02 -0.01 33 133 216 +127
25SEP26 52.00 P 0.05 0.06 0.05 0.06 -0.05 29 401 604 +302
25SEP26 53.00 P 0.15 0.17 0.15 0.17 -0.11 25 22 47 +6
25SEP26 54.00 P 0.46 0.46 0.46 0.49 -0.18 22 2 167 +2
25SEP26 55.00 P 1.18 1.23 1.18 1.20 -0.20 23 60 234 +60
25SEP26 56.00 P 2.05 2.05 2.05 2.11 -0.20 23 12 0 -12
25SEP26 57.00 P 0.00 0.00 0.00 3.11 -0.18 32 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 4.10 -0.15 0 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 5.10 -0.15 0 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 6.10 -0.15 0 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 7.10 -0.15 0 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 8.10 -0.15 0 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 9.10 -0.15 0 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 10.10 -0.15 0 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 11.10 -0.15 0 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 12.22 -0.03 131 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 13.10 -0.15 0 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 14.18 -0.07 137 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 15.10 -0.15 0 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 16.10 -0.15 0 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 17.10 -0.15 0 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 18.10 -0.15 0 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 19.17 -0.08 168 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 20.10 -0.15 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 158 0 30 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 150 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 135 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 112 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 105 0 91 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1,560 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 92 0 3,964 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2,161 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,462 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,909 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2,114 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,755 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6,343 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,934 0
29SEP26 47.00 P 0.01 0.01 0.01 0.01 0.00 42 5 2,676 0
29SEP26 48.00 P 0.02 0.02 0.02 0.01 -0.01 36 4 3,992 -4
29SEP26 49.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 5,469 0
29SEP26 50.00 P 0.04 0.07 0.04 0.04 -0.01 31 5,201 28,284 -2,802
29SEP26 52.50 P 0.20 0.20 0.14 0.24 -0.09 25 4,154 16,532 +494
29SEP26 55.00 P 1.34 1.37 1.20 1.26 -0.19 18 1,716 18,354 -1,530
29SEP26 57.50 P 3.78 3.78 3.42 3.60 -0.27 0 18 10,092 -14
29SEP26 60.00 P 0.00 0.00 0.00 6.10 -0.18 0 0 10,144 0
29SEP26 62.50 P 8.48 8.52 8.48 8.60 -0.20 0 24 10,988 -20
29SEP26 65.00 P 0.00 0.00 0.00 11.10 -0.17 0 0 4,730 0
29SEP26 67.50 P 0.00 0.00 0.00 13.60 -0.15 0 0 257 0
29SEP26 70.00 P 0.00 0.00 0.00 16.10 -0.17 0 0 2,802 0
29SEP26 72.50 P 0.00 0.00 0.00 18.60 -0.17 0 0 705 0
29SEP26 75.00 P 0.00 0.00 0.00 21.10 -0.16 0 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 23.60 -0.15 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 26.10 -0.16 0 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 28.60 -0.15 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 31.10 -0.15 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 33.60 -0.15 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 36.10 -0.15 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 38.60 -0.15 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 41.10 -0.15 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 43.60 -0.15 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 46.10 -0.15 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 48.60 -0.15 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 51.10 -0.15 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 53.61 -0.14 192 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 56.11 -0.14 198 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 58.61 -0.15 204 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 61.11 -0.35 209 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 63.62 -0.13 222 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 66.12 -0.13 227 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 68.62 -0.13 233 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 71.13 -0.12 244 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 73.63 -0.12 249 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 76.14 -0.11 260 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 78.64 -0.11 265 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 33 0 79 0
02OCT26 48.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
02OCT26 49.00 P 0.01 0.01 0.01 0.02 -0.01 28 130 130 +130
02OCT26 49.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 90 0
02OCT26 52.00 P 0.15 0.15 0.15 0.17 -0.04 22 2 7 +2
02OCT26 53.00 P 0.44 0.44 0.44 0.39 -0.08 21 5 34 0
02OCT26 54.00 P 0.78 0.78 0.76 0.77 -0.15 20 62 62 +62
02OCT26 55.00 P 1.41 1.41 1.41 1.41 -0.18 21 20 20 +20
02OCT26 56.00 P 0.00 0.00 0.00 2.19 -0.12 20 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 3.13 -0.16 21 0 9 0
02OCT26 58.00 P 0.00 0.00 0.00 4.12 -0.13 25 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 5.10 -0.15 0 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 6.10 -0.18 0 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 7.10 -0.15 0 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 8.10 -0.15 0 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 9.10 -0.15 0 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 10.10 -0.20 0 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 11.10 -0.20 0 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 12.22 -0.09 74 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 13.10 -0.20 0 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 14.18 -0.12 78 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 15.10 -0.21 0 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 16.10 -0.21 0 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 17.10 -0.20 0 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 18.10 -0.21 0 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 19.17 -0.13 95 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 20.10 - 0 0 0 -
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 370 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 490 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 343 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 703 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 930 0
29OCT26 45.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 564 0
29OCT26 46.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 715 0
29OCT26 47.00 P 0.09 0.09 0.09 0.07 -0.02 25 1 1,338 +1
29OCT26 48.00 P 0.15 0.15 0.15 0.13 -0.02 25 5 2,577 +5
29OCT26 49.00 P 0.22 0.22 0.21 0.21 -0.03 24 61 2,134 +1
29OCT26 50.00 P 0.39 0.39 0.32 0.33 -0.05 24 147 8,674 +66
29OCT26 52.50 P 0.96 0.96 0.83 0.94 -0.08 23 117 11,136 -17
29OCT26 55.00 P 2.04 2.13 1.99 2.11 -0.13 22 417 5,857 +349
29OCT26 57.50 P 4.01 4.01 3.81 4.05 -0.01 25 56 1,523 -55
29OCT26 60.00 P 0.00 0.00 0.00 6.26 -0.14 27 0 946 0
29OCT26 62.50 P 0.00 0.00 0.00 8.65 -0.15 29 0 140 0
29OCT26 65.00 P 0.00 0.00 0.00 11.11 -0.19 32 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 13.60 -0.15 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 16.10 -0.21 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 18.60 -0.20 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 21.10 -0.20 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 23.60 -0.20 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 26.10 -0.20 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 28.60 -0.20 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 31.10 -0.20 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 33.60 -0.20 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 36.10 -0.20 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 38.60 -0.20 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 41.10 -0.20 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 43.60 -0.20 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 46.10 -0.15 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 48.60 -0.20 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 51.10 -0.20 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 53.61 -0.19 96 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 56.11 -0.19 99 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 58.61 -0.20 102 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 61.11 -0.35 105 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 63.62 -0.18 110 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 66.12 -0.18 113 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 68.62 -0.18 115 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 71.13 -0.17 120 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 73.63 -0.17 122 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 76.14 -0.16 126 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 78.64 -0.16 129 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 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 52 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 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 44 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 39 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 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 30 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 26 0 12 0
27NOV26 44.00 P 0.00 0.00 0.00 0.07 0.00 26 0 66 0
27NOV26 45.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 206 0
27NOV26 46.00 P 0.21 0.21 0.21 0.16 -0.01 25 8 332 +8
27NOV26 47.00 P 0.00 0.00 0.00 0.25 -0.01 25 0 435 0
27NOV26 48.00 P 0.40 0.40 0.38 0.36 -0.03 25 62 2,421 0
27NOV26 49.00 P 0.00 0.00 0.00 0.52 -0.03 25 0 1,346 0
27NOV26 50.00 P 0.71 0.71 0.68 0.69 -0.04 24 257 10,762 +252
27NOV26 52.50 P 1.44 1.44 1.35 1.42 -0.08 23 14 4,529 +5
27NOV26 55.00 P 0.00 0.00 0.00 2.60 -0.18 23 0 4,075 0
27NOV26 57.50 P 4.38 4.38 4.31 4.30 -0.18 23 3 4,743 +3
27NOV26 60.00 P 6.46 6.46 6.26 6.46 -0.05 25 50 1,533 0
27NOV26 62.50 P 0.00 0.00 0.00 8.74 -0.14 26 0 376 0
27NOV26 65.00 P 0.00 0.00 0.00 11.13 -0.17 27 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 13.60 -0.15 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 16.10 -0.25 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 18.60 -0.25 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 21.10 -0.20 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 23.60 -0.25 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 26.10 -0.25 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 28.60 -0.25 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 31.10 -0.20 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 33.60 -0.20 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 36.10 -0.20 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 38.60 -0.20 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 41.10 -0.20 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 43.60 -0.20 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 46.10 -0.15 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 48.60 -0.20 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 51.10 -0.20 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 53.61 -0.19 77 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 56.11 -0.19 80 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 58.61 -0.20 82 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 61.11 -0.35 84 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 63.62 -0.18 88 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 66.12 -0.18 90 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 68.62 -0.18 92 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 71.13 -0.17 95 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 73.63 -0.17 97 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 76.14 -0.16 100 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 78.64 -0.16 102 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 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 52 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 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 26 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.02 0.00 27 0 260 0
30DEC26 40.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 500 0
30DEC26 41.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 1,251 0
30DEC26 42.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 1,010 0
30DEC26 43.00 P 0.00 0.00 0.00 0.11 -0.02 25 0 1,123 0
30DEC26 44.00 P 0.00 0.00 0.00 0.16 -0.02 25 0 3,699 0
30DEC26 45.00 P 0.00 0.00 0.00 0.23 -0.03 25 0 3,356 0
30DEC26 46.00 P 0.40 0.40 0.40 0.33 -0.04 25 1 3,599 +1
30DEC26 47.00 P 0.00 0.00 0.00 0.46 -0.04 25 0 3,958 0
30DEC26 48.00 P 0.63 0.63 0.63 0.63 -0.05 25 60 7,783 0
30DEC26 49.00 P 0.81 0.81 0.81 0.82 -0.04 25 80 5,805 +37
30DEC26 50.00 P 1.00 1.03 1.00 1.04 -0.07 24 70 17,331 +30
30DEC26 52.50 P 1.82 1.83 1.82 1.84 -0.08 23 43 14,695 -42
30DEC26 55.00 P 3.04 3.04 3.00 3.07 -0.11 23 2 17,900 0
30DEC26 57.50 P 4.71 4.71 4.71 4.69 -0.16 23 2 7,520 0
30DEC26 60.00 P 6.63 6.66 6.63 6.93 +0.03 27 5 5,465 +4
30DEC26 62.50 P 8.91 8.91 8.71 9.26 +0.25 31 30 8,373 -30
30DEC26 65.00 P 0.00 0.00 0.00 11.30 -0.12 28 0 6,677 0
30DEC26 67.50 P 0.00 0.00 0.00 13.68 -0.39 29 0 675 0
30DEC26 70.00 P 0.00 0.00 0.00 16.12 -0.23 30 0 1,756 0
30DEC26 72.50 P 0.00 0.00 0.00 18.60 -0.49 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.10 -0.49 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.60 -0.49 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.10 -0.49 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 28.60 -0.49 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 31.10 -0.36 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 33.60 -0.36 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 36.10 -0.36 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 38.60 -0.36 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 41.10 -0.36 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 43.60 -0.36 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 46.10 -0.35 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 48.60 -0.37 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 51.10 -0.37 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 53.61 -0.36 67 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 56.11 -0.36 69 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 58.61 -0.37 71 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 61.11 -0.36 73 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 63.62 -0.35 76 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 66.12 -0.35 78 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 68.62 -0.35 79 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 71.13 -0.34 82 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 73.63 -0.34 84 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 76.14 -0.33 86 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 78.64 -0.33 88 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 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 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 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.02 0.00 28 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.03 0.00 28 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.04 0.00 28 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 236 0
30MAR27 39.00 P 0.00 0.00 0.00 0.15 -0.01 27 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.20 -0.02 26 0 76 0
30MAR27 41.00 P 0.00 0.00 0.00 0.26 -0.02 26 0 464 0
30MAR27 42.00 P 0.00 0.00 0.00 0.35 -0.02 26 0 6,925 0
30MAR27 43.00 P 0.00 0.00 0.00 0.45 -0.03 26 0 3,192 0
30MAR27 44.00 P 0.00 0.00 0.00 0.58 -0.03 26 0 5,825 0
30MAR27 45.00 P 0.00 0.00 0.00 0.73 -0.03 26 0 1,090 0
30MAR27 46.00 P 0.00 0.00 0.00 0.89 -0.03 26 0 632 0
30MAR27 47.00 P 0.00 0.00 0.00 1.07 -0.04 25 0 978 0
30MAR27 48.00 P 0.00 0.00 0.00 1.29 -0.04 25 0 1,444 0
30MAR27 49.00 P 0.00 0.00 0.00 1.56 -0.05 25 0 5,312 0
30MAR27 50.00 P 0.00 0.00 0.00 1.85 -0.05 25 0 3,956 0
30MAR27 52.50 P 2.87 2.87 2.87 2.79 -0.05 24 160 9,093 +160
30MAR27 55.00 P 0.00 0.00 0.00 3.97 -0.11 24 0 14,480 0
30MAR27 57.50 P 0.00 0.00 0.00 5.49 -0.15 24 0 7,692 0
30MAR27 60.00 P 7.58 7.58 7.58 7.40 -0.18 25 1 16,985 0
30MAR27 62.50 P 0.00 0.00 0.00 9.37 -0.12 25 0 2,369 0
30MAR27 65.00 P 0.00 0.00 0.00 11.43 -0.52 24 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 13.78 -0.29 26 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 16.15 -0.32 26 0 29 0
30MAR27 72.50 P 0.00 0.00 0.00 18.60 -0.49 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.10 -0.49 0 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 23.60 -0.49 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.10 -0.49 0 0 80 0
30MAR27 82.50 P 0.00 0.00 0.00 28.60 -0.49 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 31.10 -0.36 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 33.60 -0.49 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 36.10 -0.49 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 38.60 -0.49 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 41.10 -0.49 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 43.60 -0.47 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 46.10 -0.47 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 48.60 -0.48 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 51.10 -0.48 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 53.61 -0.47 54 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 56.11 -0.47 56 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 58.61 -0.48 57 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 61.11 -0.48 59 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 63.62 -0.47 61 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 66.12 -0.47 62 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 68.62 -0.47 64 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 71.13 -0.46 66 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 73.63 -0.46 67 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 76.14 -0.45 69 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 78.64 -0.43 70 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 35 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 0.00 28 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 195 0
29JUN27 31.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.13 -0.02 27 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.17 -0.03 27 0 22 0
29JUN27 36.00 P 0.00 0.00 0.00 0.23 -0.04 27 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.30 -0.05 27 0 160 0
29JUN27 38.00 P 0.00 0.00 0.00 0.39 -0.05 27 0 202 0
29JUN27 39.00 P 0.00 0.00 0.00 0.49 -0.06 27 0 945 0
29JUN27 40.00 P 0.00 0.00 0.00 0.63 -0.06 27 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.77 -0.07 26 0 1,283 0
29JUN27 42.00 P 0.00 0.00 0.00 0.96 -0.04 27 0 322 0
29JUN27 43.00 P 0.00 0.00 0.00 1.13 -0.03 26 0 1,084 0
29JUN27 44.00 P 1.34 1.34 1.34 1.32 -0.06 26 9 915 +9
29JUN27 45.00 P 0.00 0.00 0.00 1.54 -0.08 26 0 1,187 0
29JUN27 46.00 P 0.00 0.00 0.00 1.83 -0.08 26 0 1,783 0
29JUN27 47.00 P 0.00 0.00 0.00 2.12 -0.08 25 0 886 0
29JUN27 48.00 P 2.38 2.38 2.35 2.47 -0.08 25 172 6,325 +170
29JUN27 49.00 P 0.00 0.00 0.00 2.83 -0.08 25 0 1,233 0
29JUN27 50.00 P 3.12 3.12 3.12 3.23 -0.09 25 1 870 0
29JUN27 52.50 P 0.00 0.00 0.00 4.37 -0.09 25 0 6,101 0
29JUN27 55.00 P 5.83 5.83 5.83 5.71 -0.08 24 30 1,200 +30
29JUN27 57.50 P 7.20 7.20 7.20 7.26 -0.14 24 10 2,236 +10
29JUN27 60.00 P 0.00 0.00 0.00 9.25 -0.09 25 0 3,190 0
29JUN27 62.50 P 0.00 0.00 0.00 10.83 -0.47 23 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 12.84 -0.43 23 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 14.90 -0.32 21 0 109 0
29JUN27 70.00 P 0.00 0.00 0.00 17.12 -0.64 20 0 54 0
29JUN27 72.50 P 0.00 0.00 0.00 19.36 -0.53 18 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 21.65 -0.55 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.95 -0.68 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 26.32 -0.82 0 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 28.70 -0.52 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 31.62 +0.02 26 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 34.04 -0.05 26 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 36.47 -0.12 26 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 38.90 -0.19 26 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 41.34 -0.25 26 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 43.78 -0.29 26 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 46.22 -0.35 26 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 48.66 -0.42 25 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 51.11 -0.47 26 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 53.61 -0.47 34 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 56.11 -0.47 37 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 58.61 -0.48 40 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 61.11 -0.48 43 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 63.62 -0.47 45 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 66.12 -0.47 47 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 68.62 -0.47 49 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 71.13 -0.46 51 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 73.63 -0.46 53 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 76.14 -0.45 55 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 78.64 -0.43 56 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 0.00 29 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.07 +0.02 28 0 20 0
29SEP27 30.00 P 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 0.12 +0.02 28 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 0.17 +0.03 28 0 5 0
29SEP27 33.00 P 0.00 0.00 0.00 0.22 +0.04 28 0 6 0
29SEP27 34.00 P 0.00 0.00 0.00 0.29 +0.05 28 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.36 +0.05 28 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.46 +0.05 28 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 0.56 +0.05 27 0 30 0
29SEP27 38.00 P 0.00 0.00 0.00 0.70 +0.05 27 0 93 0
29SEP27 39.00 P 0.00 0.00 0.00 0.82 +0.03 27 0 29 0
29SEP27 40.00 P 1.13 1.13 1.11 1.03 +0.05 27 18 308 -8
29SEP27 41.00 P 1.28 1.28 1.28 1.22 +0.05 27 10 378 0
29SEP27 42.00 P 1.54 1.54 1.48 1.45 +0.05 27 172 571 +170
29SEP27 43.00 P 0.00 0.00 0.00 1.65 -0.01 27 0 200 0
29SEP27 44.00 P 1.92 1.92 1.92 1.89 -0.04 27 2 72 +2
29SEP27 45.00 P 2.17 2.17 2.17 2.14 -0.06 26 2 294 +2
29SEP27 46.00 P 0.00 0.00 0.00 2.44 -0.07 26 0 468 0
29SEP27 47.00 P 2.78 2.78 2.78 2.79 -0.06 26 1 341 +1
29SEP27 48.00 P 0.00 0.00 0.00 3.15 -0.03 26 0 436 0
29SEP27 49.00 P 0.00 0.00 0.00 3.53 -0.05 26 0 153 0
29SEP27 50.00 P 3.93 3.95 3.91 3.97 -0.06 26 105 292 +82
29SEP27 52.50 P 0.00 0.00 0.00 5.14 -0.10 26 0 1,281 0
29SEP27 55.00 P 6.51 6.51 6.51 6.53 -0.09 26 2 205 0
29SEP27 57.50 P 0.00 0.00 0.00 8.11 -0.08 26 0 214 0
29SEP27 60.00 P 0.00 0.00 0.00 9.76 -0.19 25 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 11.70 -0.12 26 0 9 0
29SEP27 65.00 P 0.00 0.00 0.00 13.95 +0.15 28 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 15.71 -0.14 26 0 0 0
29SEP27 70.00 P 17.76 17.76 17.76 17.71 -0.55 25 123 127 +123
29SEP27 72.50 P 0.00 0.00 0.00 19.90 -0.55 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 22.09 -0.60 23 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 24.34 -0.59 21 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 26.65 -0.49 18 0 4 0
29SEP27 82.50 P 0.00 0.00 0.00 28.96 -0.47 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 31.62 -0.16 24 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 34.04 -0.09 24 0 14 0
29SEP27 90.00 P 0.00 0.00 0.00 36.62 +0.03 29 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 39.02 -0.07 29 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 41.44 -0.15 29 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 43.86 -0.21 29 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 46.28 -0.30 29 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 48.71 -0.37 29 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 51.15 -0.43 30 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 53.61 -0.47 31 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 56.11 -0.47 34 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 58.61 -0.48 37 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 61.11 -0.48 39 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 63.62 -0.47 41 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 66.12 -0.47 43 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 68.62 -0.47 44 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 71.13 -0.46 46 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 73.63 -0.46 48 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 76.14 -0.45 49 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 78.64 -0.43 51 0 0 0
TOTAL PUT 14,280 442,717 -1,808
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$ 9.430
29SEP26 3.80 C 0.00 0.00 0.00 5.65 -0.06 316 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 5.55 -0.06 307 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 5.45 -0.06 299 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 5.34 -0.07 259 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 5.26 -0.05 304 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 5.13 -0.08 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 5.03 -0.08 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 4.94 -0.07 231 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.85 -0.06 254 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.73 -0.08 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.65 -0.06 240 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.55 -0.06 233 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.45 -0.06 226 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.20 -0.06 210 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.95 -0.06 195 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.70 -0.06 181 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.45 -0.06 167 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.19 -0.07 133 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.94 -0.07 121 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.70 -0.06 128 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.45 -0.06 115 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.20 -0.06 104 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.95 -0.06 92 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.70 -0.07 81 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.45 -0.07 70 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.18 -0.09 0 0 273 0
29SEP26 8.50 C 0.00 0.00 0.00 0.94 -0.08 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.69 -0.08 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.46 -0.05 30 0 0 0
29SEP26 9.25 C 0.19 0.30 0.19 0.26 -0.05 28 106 116 +96
29SEP26 9.50 C 0.08 0.13 0.08 0.12 -0.04 28 290 290 +199
29SEP26 9.75 C 0.03 0.04 0.03 0.04 -0.02 27 60 168 +60
29SEP26 10.00 C 0.02 0.02 0.02 0.02 -0.01 32 2 352 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 4,227 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3,220 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 4,650 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 85 0 746 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 97 0 365 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 108 0 545 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 119 0 765 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 129 0 385 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 139 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 148 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 156 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 165 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 173 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 181 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 195 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 311 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 5.65 -0.07 124 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 5.55 -0.07 120 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 5.45 -0.07 116 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.34 -0.08 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.26 -0.06 123 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.14 -0.08 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.04 -0.08 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 4.94 -0.08 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 4.85 -0.07 95 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 4.74 -0.08 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 4.65 -0.08 89 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 4.55 -0.08 86 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.45 -0.08 83 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.20 -0.08 75 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.95 -0.08 68 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.70 -0.08 61 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.45 -0.06 54 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.20 -0.06 46 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.95 -0.06 36 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.70 -0.06 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.45 -0.06 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.20 -0.06 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.96 -0.06 35 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.71 -0.06 30 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.47 -0.06 30 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.23 -0.06 28 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.00 -0.08 27 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.80 -0.05 29 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.62 -0.03 29 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.46 -0.03 29 0 0 0
29OCT26 9.50 C 0.30 0.34 0.28 0.32 -0.04 28 307 184 +122
29OCT26 9.75 C 0.00 0.00 0.00 0.23 -0.03 29 0 378 0
29OCT26 10.00 C 0.13 0.13 0.13 0.15 -0.03 28 6 1,573 +1
29OCT26 10.50 C 0.06 0.06 0.06 0.06 -0.02 29 9 1,133 +9
29OCT26 11.00 C 0.03 0.04 0.03 0.02 -0.01 28 145 1,156 +95
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,170 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,328 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 140 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 5.66 -0.07 94 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 5.56 -0.07 91 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 5.46 -0.07 88 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.36 -0.07 85 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.26 -0.07 81 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.17 -0.06 89 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.05 -0.08 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 4.96 -0.07 73 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 4.86 -0.08 70 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 4.75 -0.09 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 4.67 -0.07 76 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 4.57 -0.07 73 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 4.47 -0.07 71 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.22 -0.07 65 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 3.97 -0.06 59 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 3.72 -0.06 53 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.47 -0.04 48 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.22 -0.04 43 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.97 -0.04 38 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.72 -0.04 33 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.49 -0.03 40 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.23 -0.05 32 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.99 -0.04 31 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.76 -0.04 32 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.54 -0.03 32 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.30 -0.04 29 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.09 -0.07 29 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.91 -0.06 29 0 0 0
27NOV26 9.00 C 0.72 0.73 0.72 0.74 -0.03 29 60 60 +60
27NOV26 9.25 C 0.57 0.57 0.57 0.59 -0.03 29 30 173 +30
27NOV26 9.50 C 0.00 0.00 0.00 0.47 -0.03 29 0 465 0
27NOV26 9.75 C 0.00 0.00 0.00 0.37 -0.02 30 0 469 0
27NOV26 10.00 C 0.00 0.00 0.00 0.28 -0.03 30 0 1,319 0
27NOV26 10.50 C 0.00 0.00 0.00 0.15 -0.02 29 0 394 0
27NOV26 11.00 C 0.10 0.10 0.10 0.08 -0.01 30 60 176 +36
27NOV26 11.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 1,000 0
27NOV26 12.00 C 0.00 0.00 0.00 0.02 0.00 30 0 150 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 425 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 31 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 60 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 25 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 5.68 -0.06 85 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 5.59 -0.04 88 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 5.49 -0.05 86 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.39 -0.04 83 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.28 -0.05 74 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.19 -0.04 78 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.08 -0.05 69 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 4.98 -0.05 67 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 4.90 -0.04 75 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 4.79 -0.05 68 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 4.69 -0.05 66 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.60 -0.04 68 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.50 -0.04 66 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.25 -0.04 61 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.99 -0.04 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.76 -0.02 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.50 -0.02 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.26 -0.03 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.01 -0.02 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.76 -0.04 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.52 -0.04 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.29 -0.02 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.04 -0.05 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.82 -0.03 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.58 -0.04 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.39 -0.03 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.19 -0.03 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.01 -0.07 29 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.84 -0.05 28 0 472 0
30DEC26 9.25 C 0.65 0.69 0.65 0.71 -0.03 29 89 540 +65
30DEC26 9.50 C 0.00 0.00 0.00 0.59 -0.03 29 0 1,398 0
30DEC26 9.75 C 0.47 0.47 0.47 0.49 -0.02 30 23 1,365 -17
30DEC26 10.00 C 0.00 0.00 0.00 0.40 -0.02 30 0 4,233 0
30DEC26 10.50 C 0.25 0.26 0.24 0.25 -0.01 30 350 5,082 +258
30DEC26 11.00 C 0.00 0.00 0.00 0.15 -0.01 30 0 2,073 0
30DEC26 11.50 C 0.11 0.11 0.11 0.09 -0.01 30 225 2,192 -22
30DEC26 12.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 1,363 0
30DEC26 12.50 C 0.06 0.06 0.06 0.03 -0.01 30 10 1,227 -10
30DEC26 13.00 C 0.00 0.00 0.00 0.02 0.00 31 0 1,776 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 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 0.02 0.02 0.02 0.01 0.00 36 90 420 +90
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 41 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 60 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 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 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 0 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 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 5.71 -0.03 63 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 5.61 -0.04 61 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 5.51 -0.04 58 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.43 -0.02 64 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.33 -0.02 62 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.21 -0.04 51 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.11 -0.06 49 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.02 -0.04 52 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 4.92 -0.04 50 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 4.84 -0.02 55 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 4.74 -0.02 53 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.63 -0.03 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.53 -0.04 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.26 -0.06 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.05 -0.03 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.81 -0.03 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.57 -0.03 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.34 -0.02 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.09 -0.05 36 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 2.86 -0.03 35 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.64 0.00 34 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.41 -0.01 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.19 -0.01 32 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 1.96 -0.01 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.77 -0.01 30 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.58 -0.02 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.40 -0.02 29 0 210 0
30MAR27 8.75 C 0.00 0.00 0.00 1.22 -0.04 28 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.10 -0.04 29 0 305 0
30MAR27 9.25 C 0.00 0.00 0.00 0.97 -0.03 30 0 440 0
30MAR27 9.50 C 0.00 0.00 0.00 0.85 -0.03 30 0 815 0
30MAR27 9.75 C 0.00 0.00 0.00 0.74 -0.03 30 0 874 0
30MAR27 10.00 C 0.00 0.00 0.00 0.64 -0.03 30 0 4,141 0
30MAR27 10.50 C 0.00 0.00 0.00 0.48 -0.03 30 0 1,535 0
30MAR27 11.00 C 0.00 0.00 0.00 0.34 -0.03 29 0 1,928 0
30MAR27 11.50 C 0.00 0.00 0.00 0.25 -0.02 30 0 365 0
30MAR27 12.00 C 0.00 0.00 0.00 0.17 -0.02 29 0 693 0
30MAR27 12.50 C 0.00 0.00 0.00 0.12 -0.01 29 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 366 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 -0.01 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 29 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 175 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 35 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 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 39 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 0.01 0.01 0.01 0.01 0.00 42 89 89 +89
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 46 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 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 54 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 59 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 62 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 5.74 -0.04 58 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 5.66 -0.03 62 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 5.56 -0.03 60 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 5.48 0.00 62 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.35 -0.04 53 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.26 -0.04 54 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.17 -0.03 54 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.06 -0.04 50 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 4.98 -0.03 53 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 4.87 -0.04 48 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 4.79 -0.03 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.69 -0.02 49 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.59 -0.04 47 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.35 -0.03 45 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.11 -0.04 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.86 -0.05 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.63 -0.03 38 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.39 -0.03 36 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.18 -0.01 36 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.95 -0.04 35 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.72 -0.03 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.51 -0.01 33 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.31 -0.02 32 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.12 -0.02 32 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 1.92 -0.03 31 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 1.74 -0.01 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.58 -0.02 31 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.41 -0.03 30 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.31 -0.03 31 0 80 0
29JUN27 9.25 C 0.00 0.00 0.00 1.17 -0.03 31 0 83 0
29JUN27 9.50 C 0.00 0.00 0.00 1.05 -0.02 31 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 0.94 -0.02 31 0 180 0
29JUN27 10.00 C 0.79 0.85 0.79 0.83 -0.03 31 436 998 +436
29JUN27 10.50 C 0.00 0.00 0.00 0.66 -0.02 31 0 454 0
29JUN27 11.00 C 0.00 0.00 0.00 0.51 -0.02 31 0 752 0
29JUN27 11.50 C 0.00 0.00 0.00 0.39 -0.02 30 0 401 0
29JUN27 12.00 C 0.00 0.00 0.00 0.30 -0.01 30 0 68 0
29JUN27 12.50 C 0.00 0.00 0.00 0.23 -0.01 30 0 185 0
29JUN27 13.00 C 0.00 0.00 0.00 0.17 -0.01 30 0 500 0
29JUN27 13.50 C 0.19 0.19 0.19 0.13 0.00 30 50 100 -50
29JUN27 14.00 C 0.00 0.00 0.00 0.10 0.00 31 0 71 0
29JUN27 14.50 C 0.14 0.14 0.14 0.08 0.00 31 53 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.06 0.00 31 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 30 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 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.01 0.00 32 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 39 0 25 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 41 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 44 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 47 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 51 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 5.74 -0.06 55 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 5.67 -0.04 60 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 5.56 -0.05 56 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 5.48 -0.03 58 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 5.35 -0.05 50 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 5.28 -0.04 54 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 5.17 -0.05 51 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 5.06 -0.05 47 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 4.98 -0.05 49 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 4.88 -0.04 47 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 4.79 -0.04 47 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 4.70 -0.03 47 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 4.59 -0.04 44 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 4.35 -0.06 42 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 4.13 -0.04 42 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 3.88 -0.03 39 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 3.64 -0.07 36 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.42 -0.05 36 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.18 -0.02 34 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.97 -0.02 34 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.72 -0.05 31 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.54 -0.03 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.34 -0.01 31 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.17 -0.04 32 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 1.99 -0.01 31 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.80 -0.04 30 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.64 -0.05 30 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.50 -0.05 30 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.40 -0.02 31 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.27 -0.03 31 0 22 0
29SEP27 9.50 C 0.00 0.00 0.00 1.15 -0.04 31 0 28 0
29SEP27 9.75 C 0.00 0.00 0.00 1.05 -0.03 31 0 10 0
29SEP27 10.00 C 0.00 0.00 0.00 0.96 -0.03 31 0 50 0
29SEP27 10.50 C 0.00 0.00 0.00 0.80 -0.01 32 0 235 0
29SEP27 11.00 C 0.00 0.00 0.00 0.66 -0.01 32 0 32 0
29SEP27 11.50 C 0.00 0.00 0.00 0.56 0.00 32 0 90 0
29SEP27 12.00 C 0.00 0.00 0.00 0.46 -0.01 32 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.37 -0.02 32 0 1 0
29SEP27 13.00 C 0.00 0.00 0.00 0.30 -0.02 32 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.24 -0.02 32 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.20 -0.01 32 0 12 0
29SEP27 14.50 C 0.00 0.00 0.00 0.16 -0.01 32 0 9 0
29SEP27 15.00 C 0.00 0.00 0.00 0.13 -0.01 32 0 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 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.04 0.00 33 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 34 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29SEP27 24.00 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
TOTAL CALL 2,490 74,020 +1,547
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 284 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 235 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 222 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 216 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 210 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 195 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 181 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 167 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 154 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 142 0 533 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 130 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 119 0 143 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2,779 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 96 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 85 0 8,505 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 1,032 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4,757 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 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 6 9,014 0
29SEP26 9.00 P 0.04 0.04 0.02 0.02 0.00 28 480 2,185 +13
29SEP26 9.25 P 0.11 0.11 0.06 0.08 +0.02 30 183 1,568 +41
29SEP26 9.50 P 0.26 0.26 0.20 0.18 +0.03 27 54 3,730 -26
29SEP26 9.75 P 0.00 0.00 0.00 0.36 +0.05 28 0 2,146 0
29SEP26 10.00 P 0.71 0.71 0.70 0.60 +0.08 37 55 2,340 +30
29SEP26 10.50 P 1.08 1.08 1.08 1.09 +0.07 53 30 1,976 0
29SEP26 11.00 P 0.00 0.00 0.00 1.57 +0.05 0 0 1,190 -595
29SEP26 11.50 P 0.00 0.00 0.00 2.07 +0.06 0 0 258 0
29SEP26 12.00 P 0.00 0.00 0.00 2.58 +0.07 90 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.07 +0.06 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.58 +0.07 114 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.08 +0.07 125 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.59 +0.08 148 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.07 +0.06 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.57 +0.06 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.07 +0.06 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.57 +0.06 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.07 +0.06 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.57 +0.06 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.07 +0.06 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.57 +0.06 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.07 +0.06 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.57 +0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.07 +0.06 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.57 +0.06 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.57 +0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.57 +0.06 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.57 +0.06 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.57 +0.06 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.57 +0.06 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.57 +0.06 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.57 +0.06 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.57 +0.06 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.57 +0.06 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.57 +0.06 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 21.57 +0.06 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 121 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 0.00 100 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 97 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 37 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 0.02 0.02 0.02 0.01 0.00 28 120 849 -59
29OCT26 8.25 P 0.00 0.00 0.00 0.03 0.00 30 0 448 0
29OCT26 8.50 P 0.05 0.05 0.05 0.05 +0.01 28 150 2,012 +115
29OCT26 8.75 P 0.10 0.11 0.09 0.09 +0.01 28 21 8,099 +10
29OCT26 9.00 P 0.19 0.19 0.19 0.15 +0.01 28 225 2,674 0
29OCT26 9.25 P 0.30 0.30 0.25 0.24 +0.01 28 6 2,642 0
29OCT26 9.50 P 0.44 0.44 0.44 0.37 +0.03 28 4 1,972 0
29OCT26 9.75 P 0.00 0.00 0.00 0.52 +0.03 28 0 1,232 0
29OCT26 10.00 P 0.00 0.00 0.00 0.71 +0.06 30 0 760 0
29OCT26 10.50 P 0.00 0.00 0.00 1.14 +0.07 33 0 114 0
29OCT26 11.00 P 0.00 0.00 0.00 1.59 +0.07 33 0 210 0
29OCT26 11.50 P 0.00 0.00 0.00 2.08 +0.06 37 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.58 +0.06 44 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.08 +0.06 50 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.58 +0.06 55 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.08 +0.06 60 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.59 +0.07 70 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.08 +0.06 70 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.58 +0.06 75 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.08 +0.06 79 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.58 +0.06 84 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.08 +0.06 88 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.58 +0.06 92 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 8.08 +0.06 95 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.58 +0.06 99 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 9.08 +0.06 102 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.58 +0.06 106 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 10.08 +0.06 109 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.58 +0.06 112 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.58 +0.06 119 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.58 +0.06 124 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.58 +0.06 130 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.58 +0.06 136 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.58 +0.06 141 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.58 +0.06 146 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.58 +0.06 151 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.57 +0.05 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.58 +0.06 160 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.57 +0.05 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 21.58 +0.06 168 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 83 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 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 50 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 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 35 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 7.75 P 0.04 0.04 0.04 0.03 0.00 30 74 64 -61
27NOV26 8.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 385 0
27NOV26 8.25 P 0.00 0.00 0.00 0.08 +0.01 30 0 269 0
27NOV26 8.50 P 0.00 0.00 0.00 0.12 +0.01 29 0 1,029 0
27NOV26 8.75 P 0.00 0.00 0.00 0.18 +0.01 29 0 1,858 0
27NOV26 9.00 P 0.29 0.29 0.29 0.25 +0.01 28 10 1,844 +10
27NOV26 9.25 P 0.38 0.38 0.35 0.36 +0.03 29 239 4,923 +225
27NOV26 9.50 P 0.00 0.00 0.00 0.48 +0.02 29 0 748 0
27NOV26 9.75 P 0.70 0.70 0.70 0.63 +0.03 29 1 828 0
27NOV26 10.00 P 0.00 0.00 0.00 0.81 +0.04 30 0 317 0
27NOV26 10.50 P 0.00 0.00 0.00 1.17 +0.02 29 0 264 0
27NOV26 11.00 P 0.00 0.00 0.00 1.63 +0.05 32 0 558 0
27NOV26 11.50 P 0.00 0.00 0.00 2.09 +0.03 32 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.58 +0.04 35 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.09 +0.05 42 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.58 +0.04 44 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.08 +0.04 48 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.59 +0.05 55 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.08 +0.04 56 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.58 +0.04 60 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.08 +0.04 63 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.58 +0.04 66 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.08 +0.04 69 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.58 +0.04 73 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 8.08 +0.04 76 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.58 +0.04 78 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 9.08 +0.04 81 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.58 +0.04 84 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 10.08 +0.04 87 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.58 +0.04 89 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.58 +0.04 94 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.58 +0.04 99 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.58 +0.04 103 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.58 +0.04 108 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.58 +0.04 112 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.58 +0.04 115 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.58 +0.04 119 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.58 +0.04 123 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.58 +0.04 126 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.57 +0.03 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 21.58 +0.04 133 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 66 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 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 59 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 48 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 527 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 1,353 0
30DEC26 7.25 P 0.00 0.00 0.00 0.03 +0.01 32 0 1,768 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 0.00 30 0 945 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 0.00 30 0 246 0
30DEC26 8.00 P 0.00 0.00 0.00 0.09 0.00 29 0 2,455 0
30DEC26 8.25 P 0.00 0.00 0.00 0.14 +0.01 30 0 1,073 0
30DEC26 8.50 P 0.00 0.00 0.00 0.19 +0.01 29 0 1,604 0
30DEC26 8.75 P 0.26 0.30 0.26 0.26 +0.02 29 711 2,770 +410
30DEC26 9.00 P 0.00 0.00 0.00 0.34 +0.02 28 0 3,687 0
30DEC26 9.25 P 0.50 0.50 0.46 0.45 +0.03 29 119 2,043 +65
30DEC26 9.50 P 0.00 0.00 0.00 0.58 +0.02 29 0 3,166 0
30DEC26 9.75 P 0.00 0.00 0.00 0.72 +0.03 29 0 1,308 0
30DEC26 10.00 P 0.92 0.92 0.92 0.89 +0.03 30 20 584 0
30DEC26 10.50 P 0.00 0.00 0.00 1.28 +0.05 31 0 341 0
30DEC26 11.00 P 0.00 0.00 0.00 1.68 +0.04 31 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.13 +0.05 32 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.58 +0.02 30 0 136 0
30DEC26 12.50 P 0.00 0.00 0.00 3.09 +0.04 36 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.58 +0.04 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.08 +0.03 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.59 +0.04 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.08 +0.04 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.58 +0.04 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.08 +0.04 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.58 +0.03 57 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.08 +0.04 60 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.58 +0.04 62 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.08 +0.04 65 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.58 +0.03 67 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.08 +0.03 70 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.58 +0.04 72 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.08 +0.04 74 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.58 +0.04 76 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.58 +0.04 81 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.58 +0.03 85 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.58 +0.03 88 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.58 +0.04 92 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.58 +0.04 96 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.58 +0.04 99 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.58 +0.03 102 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.58 +0.03 105 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.58 +0.04 108 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.57 +0.03 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 21.58 +0.04 114 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 57 0 180 0
30MAR27 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30MAR27 4.00 P 0.00 0.00 0.00 0.01 0.00 54 0 210 0
30MAR27 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 240 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.03 0.00 31 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.04 0.00 30 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.06 0.00 30 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.08 0.00 29 0 167 0
30MAR27 7.50 P 0.13 0.13 0.13 0.12 +0.01 30 60 301 +8
30MAR27 7.75 P 0.00 0.00 0.00 0.16 +0.01 29 0 713 0
30MAR27 8.00 P 0.00 0.00 0.00 0.20 0.00 29 0 588 0
30MAR27 8.25 P 0.00 0.00 0.00 0.27 +0.02 29 0 372 0
30MAR27 8.50 P 0.35 0.35 0.35 0.34 +0.02 29 100 1,449 +95
30MAR27 8.75 P 0.00 0.00 0.00 0.43 +0.03 29 0 1,793 0
30MAR27 9.00 P 0.54 0.54 0.54 0.52 +0.02 29 3 701 +3
30MAR27 9.25 P 0.00 0.00 0.00 0.63 +0.02 28 0 1,522 0
30MAR27 9.50 P 0.00 0.00 0.00 0.76 +0.02 29 0 1,453 0
30MAR27 9.75 P 0.00 0.00 0.00 0.90 +0.02 29 0 720 0
30MAR27 10.00 P 0.00 0.00 0.00 1.06 +0.03 29 0 3,137 0
30MAR27 10.50 P 0.00 0.00 0.00 1.43 +0.04 30 0 2,099 0
30MAR27 11.00 P 0.00 0.00 0.00 1.81 +0.04 31 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 2.24 +0.05 32 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.67 +0.04 32 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 3.13 +0.03 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.58 +0.01 31 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.09 +0.04 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.59 +0.04 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.08 +0.04 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.58 +0.03 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.08 +0.04 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.58 +0.03 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.08 +0.04 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.58 +0.04 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.09 +0.04 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.58 +0.03 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.08 +0.03 56 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.58 +0.03 57 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.08 +0.04 59 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.58 +0.03 61 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.58 +0.03 64 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.58 +0.03 67 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.58 +0.03 70 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.58 +0.03 73 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.58 +0.04 76 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.58 +0.03 79 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.58 +0.03 81 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.58 +0.03 84 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.58 +0.03 86 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.57 +0.02 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 21.58 +0.03 90 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.02 0.00 31 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29JUN27 7.00 P 0.16 0.16 0.16 0.16 +0.02 30 50 345 +50
29JUN27 7.25 P 0.00 0.00 0.00 0.20 +0.01 30 0 302 0
29JUN27 7.50 P 0.00 0.00 0.00 0.25 +0.01 30 0 1,073 0
29JUN27 7.75 P 0.00 0.00 0.00 0.31 +0.01 30 0 526 0
29JUN27 8.00 P 0.00 0.00 0.00 0.39 +0.02 30 0 598 0
29JUN27 8.25 P 0.00 0.00 0.00 0.47 +0.03 29 0 319 0
29JUN27 8.50 P 0.00 0.00 0.00 0.57 +0.03 30 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 0.67 +0.03 29 0 120 0
29JUN27 9.00 P 0.00 0.00 0.00 0.78 +0.03 29 0 386 0
29JUN27 9.25 P 0.00 0.00 0.00 0.91 +0.04 29 0 249 0
29JUN27 9.50 P 0.00 0.00 0.00 1.04 +0.04 29 0 699 0
29JUN27 9.75 P 0.00 0.00 0.00 1.18 +0.04 29 0 203 0
29JUN27 10.00 P 0.00 0.00 0.00 1.34 +0.03 29 0 132 0
29JUN27 10.50 P 0.00 0.00 0.00 1.69 +0.01 29 0 183 0
29JUN27 11.00 P 0.00 0.00 0.00 2.07 +0.03 30 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 2.46 +0.02 30 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.88 +0.01 30 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.31 +0.02 30 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.75 +0.02 30 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.20 +0.02 30 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.68 +0.04 31 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.13 +0.03 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.59 +0.02 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.08 +0.03 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.58 +0.03 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.08 +0.04 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.58 +0.04 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 8.09 +0.04 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.58 +0.03 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 9.09 +0.04 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.58 +0.03 47 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 10.08 +0.03 48 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.58 +0.03 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.58 +0.03 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.58 +0.03 57 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.58 +0.03 60 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.58 +0.03 62 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.58 +0.03 65 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.58 +0.03 68 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.58 +0.03 70 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.58 +0.03 72 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.58 +0.03 75 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.57 +0.02 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 21.58 +0.03 79 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 38 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.21 +0.01 32 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.26 +0.01 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.33 +0.02 32 0 4 0
29SEP27 7.50 P 0.41 0.41 0.41 0.39 +0.01 32 6 22 0
29SEP27 7.75 P 0.00 0.00 0.00 0.47 +0.02 32 0 4 0
29SEP27 8.00 P 0.00 0.00 0.00 0.55 +0.01 32 0 114 0
29SEP27 8.25 P 0.00 0.00 0.00 0.65 +0.02 32 0 3 0
29SEP27 8.50 P 0.00 0.00 0.00 0.76 +0.02 32 0 69 0
29SEP27 8.75 P 0.00 0.00 0.00 0.88 +0.02 32 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 1.01 +0.04 32 0 2 0
29SEP27 9.25 P 0.00 0.00 0.00 1.13 +0.02 32 0 7 0
29SEP27 9.50 P 0.00 0.00 0.00 1.28 +0.04 32 0 30 0
29SEP27 9.75 P 0.00 0.00 0.00 1.43 +0.02 32 0 657 0
29SEP27 10.00 P 0.00 0.00 0.00 1.58 +0.03 32 0 150 0
29SEP27 10.50 P 0.00 0.00 0.00 1.94 +0.05 33 0 201 0
29SEP27 11.00 P 0.00 0.00 0.00 2.31 +0.05 34 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 2.71 +0.06 34 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.11 +0.06 35 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.54 +0.07 35 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.97 +0.06 36 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.41 +0.06 36 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.86 +0.04 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.31 +0.03 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.78 +0.03 38 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.24 +0.03 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.70 +0.02 39 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 7.18 +0.04 39 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 7.63 +0.02 38 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 8.10 +0.02 38 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 8.58 +0.03 38 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 9.09 +0.04 41 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 9.58 +0.03 42 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 10.08 +0.03 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 10.58 +0.03 45 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 11.58 +0.03 48 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 12.59 +0.04 52 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 13.58 +0.03 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 14.58 +0.03 56 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 15.58 +0.03 58 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 16.58 +0.03 61 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 17.58 +0.03 63 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 18.58 +0.03 65 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 19.58 +0.03 67 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 20.57 +0.02 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 21.58 +0.03 71 0 0 0
TOTAL PUT 2,727 147,641 +334
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$ 40.740
25SEP26 30.50 C 0.00 0.00 0.00 10.25 +0.22 112 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 9.75 +0.22 106 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 9.25 +0.22 100 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 8.75 +0.24 93 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 8.25 +0.24 87 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 7.75 +0.24 81 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 7.25 +0.24 76 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 6.75 +0.24 70 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 6.25 +0.24 64 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 5.75 +0.23 58 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 5.25 +0.23 53 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 4.75 +0.22 47 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 4.26 +0.22 56 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 3.77 +0.20 55 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 3.28 +0.17 52 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 2.82 +0.15 54 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 2.37 +0.12 54 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 1.95 +0.05 54 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 1.51 -0.02 49 0 26 0
25SEP26 40.00 C 0.00 0.00 0.00 1.18 -0.02 51 0 16 0
25SEP26 40.50 C 0.00 0.00 0.00 0.90 -0.06 52 0 33 0
25SEP26 41.00 C 0.74 0.75 0.74 0.66 -0.07 52 35 209 +35
25SEP26 41.50 C 0.52 0.52 0.52 0.47 -0.08 53 32 355 -30
25SEP26 42.00 C 0.40 0.42 0.40 0.32 -0.08 53 18 82 +18
25SEP26 42.50 C 0.30 0.30 0.30 0.23 -0.05 54 30 51 -30
25SEP26 43.00 C 0.18 0.18 0.18 0.15 -0.05 55 3 158 0
25SEP26 43.50 C 0.00 0.00 0.00 0.09 -0.04 54 0 40 0
25SEP26 44.00 C 0.00 0.00 0.00 0.06 -0.03 55 0 62 0
25SEP26 44.50 C 0.00 0.00 0.00 0.03 -0.03 54 0 15 0
25SEP26 45.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 30 0
25SEP26 45.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 15 0
25SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 85 0 55 0
25SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.76 +0.22 78 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 9.76 +0.22 68 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.76 +0.24 59 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.76 +0.24 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.76 +0.23 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.77 +0.22 48 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 4.78 +0.20 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.83 +0.16 45 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 2.93 +0.11 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.13 +0.06 46 0 3 0
29SEP26 40.00 C 0.00 0.00 0.00 1.41 -0.03 44 0 117 0
29SEP26 41.00 C 0.91 1.02 0.88 0.89 -0.09 44 31 226 +4
29SEP26 42.00 C 0.52 0.52 0.52 0.53 -0.08 45 5 337 -5
29SEP26 43.00 C 0.41 0.41 0.32 0.31 -0.06 46 42 1,827 +2
29SEP26 44.00 C 0.24 0.25 0.24 0.16 -0.05 46 45 4,302 -35
29SEP26 45.00 C 0.12 0.12 0.12 0.08 -0.03 47 24 1,701 -1
29SEP26 46.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 1,318 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 1,310 0
29SEP26 48.00 C 0.05 0.05 0.05 0.01 -0.01 50 2 872 -2
29SEP26 49.00 C 0.06 0.06 0.06 0.01 0.00 55 1 1,715 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,995 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 73 0 14,335 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,956 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 96 0 589 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1,383 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 116 0 4,008 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 125 0 2,566 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 134 0 1,702 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 142 0 2,590 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 150 0 3,949 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 158 0 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 166 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 173 0 4,659 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 180 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 186 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 193 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 199 0 829 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 205 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 211 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 216 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 222 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 227 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 232 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 237 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 242 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 247 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 252 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 256 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 261 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 265 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 269 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 273 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 277 0 1,447 0
02OCT26 30.50 C 0.00 0.00 0.00 10.27 - 66 0 0 -
02OCT26 31.00 C 0.00 0.00 0.00 9.77 - 62 0 0 -
02OCT26 31.50 C 0.00 0.00 0.00 9.27 - 58 0 0 -
02OCT26 32.00 C 0.00 0.00 0.00 8.77 +0.23 54 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 8.27 +0.26 50 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 7.77 +0.23 46 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 7.27 +0.23 43 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 6.78 +0.23 48 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 6.29 +0.22 48 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 5.80 +0.21 47 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 5.32 +0.21 48 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 4.84 +0.19 47 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 4.38 +0.18 47 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 3.93 +0.16 47 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 3.50 +0.14 47 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 3.08 +0.12 47 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 2.69 +0.10 47 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 2.33 +0.05 47 0 0 0
02OCT26 39.50 C 1.97 1.97 1.97 1.93 -0.02 44 8 8 +8
02OCT26 40.00 C 0.00 0.00 0.00 1.64 -0.02 45 0 0 0
02OCT26 40.50 C 1.40 1.40 1.40 1.37 -0.03 45 6 6 +6
02OCT26 41.00 C 0.00 0.00 0.00 1.13 -0.06 45 0 15 0
02OCT26 41.50 C 0.00 0.00 0.00 0.93 -0.06 46 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 0.75 -0.06 46 0 60 0
02OCT26 42.50 C 0.00 0.00 0.00 0.62 -0.04 47 0 45 0
02OCT26 43.00 C 0.56 0.56 0.56 0.49 -0.04 47 4 34 +4
02OCT26 43.50 C 0.00 0.00 0.00 0.39 -0.03 47 0 105 0
02OCT26 44.00 C 0.00 0.00 0.00 0.30 -0.03 47 0 15 0
02OCT26 44.50 C 0.00 0.00 0.00 0.23 -0.03 47 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 0.17 -0.03 47 0 50 0
02OCT26 45.50 C 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.88 +0.16 43 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.94 +0.16 45 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.02 +0.14 46 0 6 0
29OCT26 34.00 C 0.00 0.00 0.00 7.17 +0.17 48 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.32 +0.14 48 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.53 +0.13 48 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 4.78 +0.10 48 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.10 +0.08 48 0 2 0
29OCT26 39.00 C 0.00 0.00 0.00 3.48 +0.06 48 0 163 0
29OCT26 40.00 C 0.00 0.00 0.00 2.89 0.00 47 0 167 0
29OCT26 41.00 C 2.52 2.52 2.41 2.39 -0.03 47 22 317 +22
29OCT26 42.00 C 0.00 0.00 0.00 1.98 -0.04 47 0 123 0
29OCT26 43.00 C 1.68 1.68 1.62 1.63 -0.04 48 12 311 -2
29OCT26 44.00 C 0.00 0.00 0.00 1.35 -0.02 48 0 883 0
29OCT26 45.00 C 1.16 1.19 1.16 1.09 -0.02 48 4 1,237 -1
29OCT26 46.00 C 0.99 0.99 0.99 0.87 -0.02 49 15 302 0
29OCT26 47.00 C 0.78 0.78 0.77 0.68 -0.02 48 201 5,272 0
29OCT26 48.00 C 0.00 0.00 0.00 0.53 -0.03 48 0 5,746 0
29OCT26 49.00 C 0.00 0.00 0.00 0.41 -0.02 48 0 762 0
29OCT26 50.00 C 0.00 0.00 0.00 0.32 -0.02 48 0 703 0
29OCT26 52.50 C 0.00 0.00 0.00 0.16 -0.01 48 0 1,111 0
29OCT26 55.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 1,554 0
29OCT26 57.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 544 0
29OCT26 60.00 C 0.00 0.00 0.00 0.02 0.00 49 0 2,992 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 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 75 0 195 0
27NOV26 31.00 C 0.00 0.00 0.00 10.33 +0.12 53 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.48 +0.10 53 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.66 +0.10 53 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.88 +0.10 52 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.24 +0.18 54 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.55 +0.17 54 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.91 +0.16 54 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.31 +0.15 54 0 45 0
27NOV26 39.00 C 4.75 4.75 4.63 4.61 +0.01 52 90 125 +75
27NOV26 40.00 C 0.00 0.00 0.00 4.11 0.00 52 0 90 0
27NOV26 41.00 C 0.00 0.00 0.00 3.71 +0.06 54 0 140 0
27NOV26 42.00 C 0.00 0.00 0.00 3.30 +0.05 54 0 255 0
27NOV26 43.00 C 0.00 0.00 0.00 2.92 +0.04 54 0 91 0
27NOV26 44.00 C 0.00 0.00 0.00 2.54 -0.02 54 0 913 0
27NOV26 45.00 C 0.00 0.00 0.00 2.30 +0.04 55 0 323 0
27NOV26 46.00 C 0.00 0.00 0.00 2.04 +0.06 55 0 6,060 0
27NOV26 47.00 C 0.00 0.00 0.00 1.80 +0.07 55 0 16,713 0
27NOV26 48.00 C 0.00 0.00 0.00 1.56 +0.06 55 0 1,210 0
27NOV26 49.00 C 0.00 0.00 0.00 1.36 +0.05 55 0 901 0
27NOV26 50.00 C 1.24 1.31 1.24 1.18 +0.05 55 5 555 +3
27NOV26 52.50 C 0.00 0.00 0.00 0.82 +0.04 55 0 635 0
27NOV26 55.00 C 0.00 0.00 0.00 0.56 +0.04 55 0 401 0
27NOV26 57.50 C 0.00 0.00 0.00 0.38 +0.03 55 0 350 0
27NOV26 60.00 C 0.00 0.00 0.00 0.25 +0.01 55 0 522 0
27NOV26 62.50 C 0.00 0.00 0.00 0.17 +0.01 55 0 185 0
27NOV26 65.00 C 0.00 0.00 0.00 0.11 0.00 55 0 193 0
27NOV26 67.50 C 0.24 0.24 0.24 0.08 +0.01 55 2 124 0
27NOV26 70.00 C 0.00 0.00 0.00 0.05 0.00 55 0 203 0
27NOV26 72.50 C 0.00 0.00 0.00 0.03 0.00 54 0 120 0
30DEC26 30.00 C 0.00 0.00 0.00 11.57 +0.07 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.78 +0.10 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.98 +0.08 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.22 +0.09 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.51 +0.09 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.11 +0.37 57 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.48 +0.35 57 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.88 +0.35 57 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.33 +0.35 57 0 30 0
30DEC26 39.00 C 5.50 5.50 5.50 5.63 +0.16 55 15 81 +15
30DEC26 40.00 C 0.00 0.00 0.00 5.16 +0.18 55 0 650 0
30DEC26 41.00 C 0.00 0.00 0.00 4.71 +0.17 55 0 188 0
30DEC26 42.00 C 0.00 0.00 0.00 4.30 +0.19 55 0 641 0
30DEC26 43.00 C 3.75 3.75 3.75 3.92 +0.17 55 5 496 +5
30DEC26 44.00 C 0.00 0.00 0.00 3.57 +0.16 55 0 1,281 0
30DEC26 45.00 C 0.00 0.00 0.00 3.24 +0.12 55 0 364 0
30DEC26 46.00 C 0.00 0.00 0.00 2.94 +0.12 56 0 2,638 0
30DEC26 47.00 C 0.00 0.00 0.00 2.67 +0.13 56 0 3,591 0
30DEC26 48.00 C 0.00 0.00 0.00 2.42 +0.14 56 0 257 0
30DEC26 49.00 C 0.00 0.00 0.00 2.19 +0.14 56 0 595 0
30DEC26 50.00 C 0.00 0.00 0.00 1.97 +0.13 56 0 1,306 0
30DEC26 52.50 C 0.00 0.00 0.00 1.54 +0.15 56 0 915 0
30DEC26 55.00 C 0.00 0.00 0.00 1.24 +0.19 57 0 4,555 0
30DEC26 57.50 C 0.00 0.00 0.00 0.92 +0.16 57 0 533 0
30DEC26 60.00 C 0.80 0.80 0.80 0.73 +0.16 57 2 1,027 +2
30DEC26 62.50 C 0.00 0.00 0.00 0.53 +0.10 57 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 0.42 +0.10 57 0 1,146 0
30DEC26 67.50 C 0.00 0.00 0.00 0.32 +0.08 57 0 2,915 0
30DEC26 70.00 C 0.00 0.00 0.00 0.24 +0.07 57 0 2,346 0
30DEC26 72.50 C 0.00 0.00 0.00 0.18 +0.05 57 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.14 +0.04 57 0 2,697 0
30DEC26 77.50 C 0.00 0.00 0.00 0.10 +0.03 57 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.08 +0.03 57 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.06 +0.02 57 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.05 +0.02 58 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.04 +0.02 58 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 +0.02 58 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 +0.01 57 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 12.79 -0.01 54 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.09 +0.07 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.39 +0.06 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.73 +0.06 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.10 +0.06 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.52 +0.07 54 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.92 +0.05 54 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.39 +0.05 54 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.91 +0.08 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.46 +0.04 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.01 +0.04 55 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 6.59 +0.05 55 0 55 0
30MAR27 42.00 C 0.00 0.00 0.00 6.19 +0.05 55 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 5.82 +0.05 55 0 286 0
30MAR27 44.00 C 0.00 0.00 0.00 5.47 +0.05 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.14 +0.05 55 0 176 0
30MAR27 46.00 C 0.00 0.00 0.00 4.83 +0.05 56 0 121 0
30MAR27 47.00 C 0.00 0.00 0.00 4.54 +0.05 56 0 125 0
30MAR27 48.00 C 0.00 0.00 0.00 4.25 +0.04 56 0 182 0
30MAR27 49.00 C 0.00 0.00 0.00 3.99 +0.05 56 0 70 0
30MAR27 50.00 C 0.00 0.00 0.00 3.74 +0.06 56 0 392 0
30MAR27 52.50 C 0.00 0.00 0.00 3.15 +0.05 56 0 465 0
30MAR27 55.00 C 0.00 0.00 0.00 2.66 +0.05 56 0 246 0
30MAR27 57.50 C 0.00 0.00 0.00 2.24 +0.04 56 0 223 0
30MAR27 60.00 C 0.00 0.00 0.00 1.88 +0.03 55 0 282 0
30MAR27 62.50 C 0.00 0.00 0.00 1.53 +0.02 55 0 131 0
30MAR27 65.00 C 0.00 0.00 0.00 1.29 +0.02 55 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 1.08 +0.01 55 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 0.94 +0.02 55 0 279 0
30MAR27 72.50 C 0.00 0.00 0.00 0.76 +0.01 55 0 545 0
30MAR27 75.00 C 0.00 0.00 0.00 0.64 +0.01 55 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 0.54 -0.01 55 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 0.47 +0.01 55 0 347 0
30MAR27 82.50 C 0.00 0.00 0.00 0.39 0.00 55 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 0.33 0.00 55 0 500 0
30MAR27 87.50 C 0.00 0.00 0.00 0.28 0.00 55 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.24 +0.01 55 0 56 0
30MAR27 92.50 C 0.00 0.00 0.00 0.20 0.00 55 0 13 0
30MAR27 95.00 C 0.00 0.00 0.00 0.17 0.00 55 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 0.14 0.00 55 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.12 0.00 55 0 109 0
30MAR27 102.50 C 0.44 0.44 0.44 0.10 0.00 55 2 346 -2
29JUN27 31.00 C 0.00 0.00 0.00 13.35 +0.04 56 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.72 +0.04 56 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.12 +0.04 56 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.51 0.00 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.96 0.00 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.43 +0.04 55 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 9.93 0.00 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.45 +0.03 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.04 -0.01 56 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.61 -0.01 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.20 -0.01 56 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 7.81 +0.04 56 0 150 0
29JUN27 43.00 C 0.00 0.00 0.00 7.45 +0.05 56 0 90 0
29JUN27 44.00 C 0.00 0.00 0.00 7.09 0.00 56 0 578 0
29JUN27 45.00 C 0.00 0.00 0.00 6.77 +0.03 56 0 46 0
29JUN27 46.00 C 0.00 0.00 0.00 6.46 +0.01 56 0 162 0
29JUN27 47.00 C 0.00 0.00 0.00 6.16 +0.02 56 0 152 0
29JUN27 48.00 C 0.00 0.00 0.00 5.89 +0.04 56 0 35 0
29JUN27 49.00 C 0.00 0.00 0.00 5.62 +0.06 57 0 115 0
29JUN27 50.00 C 0.00 0.00 0.00 5.36 +0.08 57 0 30 0
29JUN27 52.50 C 0.00 0.00 0.00 4.73 +0.07 57 0 55 0
29JUN27 55.00 C 0.00 0.00 0.00 4.17 +0.07 57 0 27 0
29JUN27 57.50 C 0.00 0.00 0.00 3.67 +0.05 56 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 3.24 +0.05 56 0 57 0
29JUN27 62.50 C 0.00 0.00 0.00 2.86 +0.05 56 0 282 0
29JUN27 65.00 C 0.00 0.00 0.00 2.52 +0.04 56 0 129 0
29JUN27 67.50 C 0.00 0.00 0.00 2.22 +0.03 56 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 1.91 -0.02 56 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 1.69 +0.03 56 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 1.49 +0.02 56 0 152 0
29JUN27 77.50 C 0.00 0.00 0.00 1.32 +0.02 56 0 100 0
29JUN27 80.00 C 0.00 0.00 0.00 1.17 -0.02 56 0 315 0
29JUN27 82.50 C 0.00 0.00 0.00 1.07 +0.02 56 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 0.95 +0.02 56 0 131 0
29JUN27 87.50 C 0.00 0.00 0.00 0.84 +0.01 56 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 0.74 +0.01 56 0 526 0
29JUN27 92.50 C 0.00 0.00 0.00 0.64 +0.01 56 0 882 0
29JUN27 95.00 C 0.00 0.00 0.00 0.57 -0.01 56 0 1,178 0
29SEP27 31.00 C 0.00 0.00 0.00 14.37 +0.02 56 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 13.82 +0.06 56 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 13.22 +0.02 56 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 12.68 +0.02 56 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 12.17 +0.03 56 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 11.75 +0.10 56 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.28 +0.11 56 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.82 +0.10 56 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.39 +0.10 56 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.94 +0.01 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.59 -0.02 56 0 28 0
29SEP27 42.00 C 0.00 0.00 0.00 9.21 -0.02 56 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.85 -0.02 56 0 23 0
29SEP27 44.00 C 0.00 0.00 0.00 8.48 +0.02 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.14 +0.01 56 0 22 0
29SEP27 46.00 C 0.00 0.00 0.00 7.83 +0.02 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.54 +0.03 57 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.26 +0.04 57 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.00 +0.07 57 0 105 0
29SEP27 50.00 C 0.00 0.00 0.00 6.73 +0.08 57 0 2 0
29SEP27 52.50 C 0.00 0.00 0.00 6.10 +0.10 57 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 5.51 +0.09 57 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 4.98 +0.09 57 0 0 0
29SEP27 60.00 C 4.70 4.70 4.70 4.50 +0.08 57 2 4 +2
TOTAL CALL 663 200,071 +93
25SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 0.01 -0.03 55 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 0.02 -0.04 55 0 20 0
25SEP26 37.50 P 0.00 0.00 0.00 0.04 -0.06 55 0 190 0
25SEP26 38.00 P 0.00 0.00 0.00 0.07 -0.09 54 0 270 0
25SEP26 38.50 P 0.00 0.00 0.00 0.12 -0.12 54 0 383 0
25SEP26 39.00 P 0.00 0.00 0.00 0.20 -0.15 54 0 30 0
25SEP26 39.50 P 0.00 0.00 0.00 0.32 -0.20 54 0 83 0
25SEP26 40.00 P 0.50 0.58 0.41 0.48 -0.20 54 43 87 +11
25SEP26 40.50 P 0.00 0.00 0.00 0.70 -0.21 55 0 87 0
25SEP26 41.00 P 1.00 1.11 0.99 0.96 -0.24 55 60 108 +38
25SEP26 41.50 P 0.00 0.00 0.00 1.27 -0.25 56 0 6 0
25SEP26 42.00 P 0.00 0.00 0.00 1.63 -0.26 57 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 1.97 -0.29 53 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 2.39 -0.29 53 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 2.84 -0.28 54 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 3.30 -0.27 53 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 3.78 -0.26 52 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 4.27 -0.25 53 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 4.76 -0.25 0 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 5.26 -0.25 0 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 5.76 -0.24 0 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 6.26 -0.24 0 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 6.76 -0.24 0 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 7.26 -0.24 0 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 7.97 -0.03 140 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 8.47 -0.05 146 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 8.95 -0.07 148 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 9.45 -0.05 153 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 10.45 -0.05 164 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 11.47 -0.03 179 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 12.47 -0.03 189 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 13.47 -0.03 200 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 90 0 244 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 90 0
29SEP26 36.00 P 0.00 0.00 0.00 0.03 -0.03 47 0 299 0
29SEP26 37.00 P 0.00 0.00 0.00 0.07 -0.08 46 0 1,690 0
29SEP26 38.00 P 0.00 0.00 0.00 0.18 -0.12 46 0 1,399 0
29SEP26 39.00 P 0.45 0.45 0.42 0.38 -0.16 46 11 780 0
29SEP26 40.00 P 0.76 0.76 0.76 0.71 -0.19 46 2 2,847 0
29SEP26 41.00 P 1.16 1.16 1.16 1.20 -0.22 47 15 240 -12
29SEP26 42.00 P 0.00 0.00 0.00 1.78 -0.30 45 0 1,457 0
29SEP26 43.00 P 0.00 0.00 0.00 2.54 -0.29 46 0 1,461 0
29SEP26 44.00 P 0.00 0.00 0.00 3.39 -0.29 45 0 1,038 0
29SEP26 45.00 P 4.36 4.36 4.36 4.31 -0.27 45 3 708 0
29SEP26 46.00 P 0.00 0.00 0.00 5.28 -0.25 46 0 890 0
29SEP26 47.00 P 6.60 6.60 6.60 6.45 -0.06 78 2 2,393 -2
29SEP26 48.00 P 0.00 0.00 0.00 7.48 -0.02 89 0 863 0
29SEP26 49.00 P 0.00 0.00 0.00 8.47 -0.05 96 0 747 0
29SEP26 50.00 P 0.00 0.00 0.00 9.45 -0.05 102 0 5,769 0
29SEP26 52.50 P 12.00 12.00 12.00 11.96 -0.08 120 5 1,107 0
29SEP26 55.00 P 0.00 0.00 0.00 14.45 -0.11 136 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.95 -0.05 151 0 213 0
29SEP26 60.00 P 0.00 0.00 0.00 19.45 -0.05 165 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 21.85 -0.15 159 0 2,560 0
29SEP26 65.00 P 0.00 0.00 0.00 24.46 -0.06 193 0 258 0
29SEP26 67.50 P 0.00 0.00 0.00 26.96 -0.06 205 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 29.46 -0.06 217 0 15 0
29SEP26 72.50 P 0.00 0.00 0.00 31.96 -0.06 228 0 150 0
29SEP26 75.00 P 0.00 0.00 0.00 34.46 -0.06 238 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 36.96 -0.06 248 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 39.47 -0.05 259 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 41.96 -0.06 266 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.46 -0.06 275 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 46.96 -0.06 284 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.46 -0.06 292 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 51.96 -0.06 301 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 54.46 -0.06 309 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 56.96 -0.06 316 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 59.41 -0.09 310 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 61.96 -0.06 331 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 64.46 -0.06 337 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 66.97 -0.05 346 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 69.40 -0.12 334 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 71.89 -0.13 338 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 74.40 -0.12 346 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 76.90 -0.12 352 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 79.39 -0.13 356 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 81.89 -0.14 362 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 84.39 -0.14 367 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 86.89 -0.14 372 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 89.44 -0.09 391 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 0.01 - 72 0 0 -
02OCT26 31.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
02OCT26 31.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
02OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 0.03 -0.03 47 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 0.05 -0.04 48 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 0.08 -0.04 48 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 0.11 -0.06 47 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 0.16 -0.08 47 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 0.23 -0.10 47 0 22 0
02OCT26 38.00 P 0.35 0.35 0.35 0.32 -0.12 47 120 176 +120
02OCT26 38.50 P 0.00 0.00 0.00 0.44 -0.13 48 0 180 0
02OCT26 39.00 P 0.00 0.00 0.00 0.58 -0.14 48 0 30 0
02OCT26 39.50 P 0.00 0.00 0.00 0.74 -0.15 48 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 0.94 -0.15 48 0 15 0
02OCT26 40.50 P 0.00 0.00 0.00 1.18 -0.16 48 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 1.44 -0.18 48 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 1.74 -0.18 49 0 0 0
02OCT26 42.00 P 2.07 2.07 2.07 2.06 -0.19 49 15 15 +15
02OCT26 42.50 P 0.00 0.00 0.00 2.42 -0.18 50 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 2.72 -0.26 47 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 3.11 -0.26 47 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 3.52 -0.27 47 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 3.96 -0.26 47 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 4.40 -0.26 47 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 4.86 -0.26 47 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 5.33 -0.25 47 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 5.80 -0.26 46 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 6.45 -0.09 66 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 6.78 -0.24 48 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 7.48 -0.13 75 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 7.97 -0.12 78 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 8.47 -0.12 81 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 8.95 -0.13 83 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 9.45 -0.13 86 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 10.46 -0.06 93 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 11.47 -0.05 100 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 12.47 -0.05 105 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 13.47 -0.05 111 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.08 -0.03 48 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 0.14 -0.04 48 0 175 0
29OCT26 33.00 P 0.00 0.00 0.00 0.22 -0.05 48 0 15 0
29OCT26 34.00 P 0.39 0.39 0.39 0.33 -0.08 48 15 215 +15
29OCT26 35.00 P 0.00 0.00 0.00 0.49 -0.09 48 0 108 0
29OCT26 36.00 P 0.00 0.00 0.00 0.69 -0.11 48 0 338 0
29OCT26 37.00 P 0.92 0.92 0.92 0.96 -0.12 49 30 257 +30
29OCT26 38.00 P 1.30 1.30 1.22 1.25 -0.15 48 58 1,494 +20
29OCT26 39.00 P 0.00 0.00 0.00 1.68 -0.12 49 0 1,223 0
29OCT26 40.00 P 0.00 0.00 0.00 2.13 -0.09 49 0 844 0
29OCT26 41.00 P 0.00 0.00 0.00 2.64 -0.14 49 0 294 0
29OCT26 42.00 P 0.00 0.00 0.00 3.21 -0.18 49 0 406 0
29OCT26 43.00 P 0.00 0.00 0.00 3.78 -0.24 48 0 335 0
29OCT26 44.00 P 0.00 0.00 0.00 4.47 -0.25 48 0 260 0
29OCT26 45.00 P 5.39 5.39 5.37 5.20 -0.26 48 74 335 0
29OCT26 46.00 P 0.00 0.00 0.00 5.98 -0.26 48 0 240 0
29OCT26 47.00 P 0.00 0.00 0.00 6.81 -0.26 48 0 2,023 0
29OCT26 48.00 P 0.00 0.00 0.00 7.88 -0.17 54 0 311 0
29OCT26 49.00 P 0.00 0.00 0.00 8.76 -0.16 55 0 298 0
29OCT26 50.00 P 9.77 9.77 9.77 9.70 -0.14 57 5 313 0
29OCT26 52.50 P 0.00 0.00 0.00 12.01 -0.15 58 0 183 0
29OCT26 55.00 P 0.00 0.00 0.00 14.45 -0.13 63 0 421 0
29OCT26 57.50 P 0.00 0.00 0.00 16.95 -0.14 70 0 5 0
29OCT26 60.00 P 0.00 0.00 0.00 19.46 -0.06 77 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 21.96 -0.10 83 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 24.46 -0.06 89 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 26.96 -0.10 94 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 29.46 -0.10 100 0 0 -1
29OCT26 72.50 P 0.00 0.00 0.00 31.96 -0.10 105 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 34.46 -0.10 110 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 36.96 -0.10 114 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 39.47 -0.09 119 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.48 -0.03 55 0 16 0
27NOV26 32.00 P 0.00 0.00 0.00 0.64 -0.04 55 0 20 0
27NOV26 33.00 P 0.00 0.00 0.00 0.84 -0.04 55 0 52 0
27NOV26 34.00 P 1.06 1.06 1.06 1.06 -0.07 55 15 456 +15
27NOV26 35.00 P 0.00 0.00 0.00 1.31 -0.08 54 0 71 0
27NOV26 36.00 P 0.00 0.00 0.00 1.62 -0.09 54 0 207 0
27NOV26 37.00 P 0.00 0.00 0.00 1.97 -0.10 54 0 198 0
27NOV26 38.00 P 0.00 0.00 0.00 2.36 -0.11 54 0 423 0
27NOV26 39.00 P 0.00 0.00 0.00 2.80 -0.11 54 0 203 0
27NOV26 40.00 P 0.00 0.00 0.00 3.29 -0.11 54 0 442 0
27NOV26 41.00 P 3.86 3.86 3.86 3.83 -0.11 55 100 413 +100
27NOV26 42.00 P 0.00 0.00 0.00 4.41 -0.11 55 0 140 0
27NOV26 43.00 P 0.00 0.00 0.00 5.01 -0.15 55 0 369 0
27NOV26 44.00 P 0.00 0.00 0.00 5.65 -0.18 54 0 566 0
27NOV26 45.00 P 0.00 0.00 0.00 6.33 -0.24 54 0 312 0
27NOV26 46.00 P 0.00 0.00 0.00 7.16 -0.16 56 0 626 0
27NOV26 47.00 P 0.00 0.00 0.00 7.93 -0.16 57 0 531 0
27NOV26 48.00 P 0.00 0.00 0.00 8.73 -0.15 57 0 185 0
27NOV26 49.00 P 0.00 0.00 0.00 9.54 -0.17 57 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 10.38 -0.16 58 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 12.54 -0.16 59 0 240 0
27NOV26 55.00 P 0.00 0.00 0.00 14.81 -0.14 60 0 55 0
27NOV26 57.50 P 0.00 0.00 0.00 17.13 -0.15 61 0 85 0
27NOV26 60.00 P 0.00 0.00 0.00 19.49 -0.15 61 0 70 0
27NOV26 62.50 P 0.00 0.00 0.00 21.96 -0.10 65 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 24.46 -0.06 69 0 59 0
27NOV26 67.50 P 0.00 0.00 0.00 26.96 -0.10 74 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 29.46 -0.10 78 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 31.96 -0.10 82 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.75 +0.03 56 0 103 0
30DEC26 31.00 P 0.00 0.00 0.00 0.95 +0.03 56 0 59 0
30DEC26 32.00 P 0.00 0.00 0.00 1.16 +0.04 56 0 10 0
30DEC26 33.00 P 0.00 0.00 0.00 1.43 +0.07 56 0 140 0
30DEC26 34.00 P 0.00 0.00 0.00 1.70 +0.04 56 0 120 0
30DEC26 35.00 P 0.00 0.00 0.00 2.04 +0.06 56 0 162 0
30DEC26 36.00 P 2.19 2.19 2.19 2.38 +0.05 56 2 207 +2
30DEC26 37.00 P 0.00 0.00 0.00 2.78 +0.05 56 0 590 0
30DEC26 38.00 P 0.00 0.00 0.00 3.20 +0.05 56 0 466 0
30DEC26 39.00 P 0.00 0.00 0.00 3.66 +0.03 55 0 358 0
30DEC26 40.00 P 0.00 0.00 0.00 4.15 +0.02 55 0 640 0
30DEC26 41.00 P 0.00 0.00 0.00 4.95 +0.26 58 0 516 0
30DEC26 42.00 P 0.00 0.00 0.00 5.23 -0.04 55 0 653 0
30DEC26 43.00 P 0.00 0.00 0.00 5.80 -0.11 55 0 1,160 0
30DEC26 44.00 P 0.00 0.00 0.00 6.43 -0.14 54 0 1,013 0
30DEC26 45.00 P 0.00 0.00 0.00 7.15 -0.07 55 0 2,664 0
30DEC26 46.00 P 0.00 0.00 0.00 7.87 -0.15 56 0 897 0
30DEC26 47.00 P 0.00 0.00 0.00 8.61 -0.16 56 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 9.38 -0.17 56 0 345 0
30DEC26 49.00 P 0.00 0.00 0.00 10.17 -0.16 57 0 1,084 0
30DEC26 50.00 P 0.00 0.00 0.00 10.98 -0.17 57 0 2,635 0
30DEC26 52.50 P 0.00 0.00 0.00 13.07 -0.36 58 0 2,102 0
30DEC26 55.00 P 0.00 0.00 0.00 15.25 -0.16 59 0 8,196 0
30DEC26 57.50 P 0.00 0.00 0.00 17.50 -0.14 59 0 443 0
30DEC26 60.00 P 0.00 0.00 0.00 19.80 -0.14 60 0 854 0
30DEC26 62.50 P 0.00 0.00 0.00 22.15 -0.14 61 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 24.54 -0.13 61 0 1,930 0
30DEC26 67.50 P 0.00 0.00 0.00 26.96 -0.13 62 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 29.46 -0.10 66 0 2,454 0
30DEC26 72.50 P 0.00 0.00 0.00 31.96 -0.10 69 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 34.46 -0.10 73 0 504 0
30DEC26 77.50 P 0.00 0.00 0.00 36.96 -0.10 76 0 137 0
30DEC26 80.00 P 0.00 0.00 0.00 39.47 -0.09 79 0 250 0
30DEC26 82.50 P 0.00 0.00 0.00 41.96 -0.06 81 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 44.46 -0.06 84 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 46.96 -0.06 87 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 49.46 -0.06 89 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 51.96 -0.06 92 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 54.46 -0.06 94 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 56.96 -0.06 96 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 59.45 -0.06 98 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 61.96 -0.06 101 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 64.46 -0.06 103 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 66.97 -0.05 106 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.58 -0.10 54 0 77 0
30MAR27 31.00 P 1.93 1.93 1.93 1.94 -0.04 55 45 112 +45
30MAR27 32.00 P 0.00 0.00 0.00 2.24 -0.04 55 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 2.57 -0.05 55 0 118 0
30MAR27 34.00 P 0.00 0.00 0.00 2.93 -0.07 55 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 3.31 -0.08 55 0 357 0
30MAR27 36.00 P 0.00 0.00 0.00 3.73 -0.08 54 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.18 -0.08 55 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 4.66 0.00 55 0 89 0
30MAR27 39.00 P 0.00 0.00 0.00 5.17 -0.08 55 0 395 0
30MAR27 40.00 P 0.00 0.00 0.00 5.71 -0.07 55 0 362 0
30MAR27 41.00 P 0.00 0.00 0.00 6.27 -0.08 55 0 767 0
30MAR27 42.00 P 0.00 0.00 0.00 6.86 -0.08 55 0 33 0
30MAR27 43.00 P 0.00 0.00 0.00 7.49 -0.05 55 0 66 0
30MAR27 44.00 P 0.00 0.00 0.00 8.14 -0.05 55 0 147 0
30MAR27 45.00 P 0.00 0.00 0.00 8.80 -0.08 55 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 9.49 -0.13 56 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 10.21 -0.12 56 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 10.94 -0.13 56 0 59 0
30MAR27 49.00 P 0.00 0.00 0.00 11.69 -0.12 56 0 189 0
30MAR27 50.00 P 0.00 0.00 0.00 12.46 -0.11 57 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 14.43 -0.13 57 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 16.48 -0.14 58 0 637 0
30MAR27 57.50 P 0.00 0.00 0.00 18.62 -0.10 58 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 20.79 -0.10 59 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 23.01 -0.11 59 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 25.27 -0.11 59 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 27.57 -0.09 60 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 29.91 -0.09 60 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 32.24 -0.09 60 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 34.63 -0.07 61 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 37.06 -0.05 62 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 39.49 -0.07 62 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 41.96 -0.06 64 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 44.46 -0.06 66 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 46.96 -0.06 68 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 49.46 -0.06 70 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 51.96 -0.06 72 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 54.46 -0.06 74 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 56.96 -0.06 76 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 59.45 -0.06 77 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 61.96 -0.06 79 0 0 0
29JUN27 31.00 P 2.88 2.88 2.88 2.90 -0.06 56 45 168 +45
29JUN27 32.00 P 3.22 3.22 3.22 3.25 -0.04 56 30 273 +30
29JUN27 33.00 P 0.00 0.00 0.00 3.63 -0.04 56 0 240 0
29JUN27 34.00 P 0.00 0.00 0.00 4.12 +0.05 56 0 77 0
29JUN27 35.00 P 0.00 0.00 0.00 4.45 -0.06 55 0 317 0
29JUN27 36.00 P 0.00 0.00 0.00 4.91 -0.06 55 0 68 0
29JUN27 37.00 P 0.00 0.00 0.00 5.39 -0.05 55 0 215 0
29JUN27 38.00 P 0.00 0.00 0.00 5.88 -0.07 55 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 6.41 -0.07 55 0 8 0
29JUN27 40.00 P 0.00 0.00 0.00 6.98 -0.05 55 0 233 0
29JUN27 41.00 P 0.00 0.00 0.00 7.54 -0.08 55 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 8.16 -0.06 55 0 179 0
29JUN27 43.00 P 0.00 0.00 0.00 8.78 -0.05 55 0 149 0
29JUN27 44.00 P 0.00 0.00 0.00 9.42 -0.09 56 0 129 0
29JUN27 45.00 P 0.00 0.00 0.00 10.08 -0.10 56 0 106 0
29JUN27 46.00 P 0.00 0.00 0.00 10.76 -0.11 56 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 11.48 -0.08 56 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 12.20 -0.09 56 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 12.93 -0.09 56 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 13.58 -0.19 56 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 15.60 -0.09 57 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 17.58 -0.09 58 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 19.62 -0.09 58 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 21.75 -0.07 58 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 23.88 -0.07 59 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 26.07 -0.06 59 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 28.29 -0.06 59 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 30.55 -0.05 59 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 32.82 -0.06 59 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 35.13 -0.06 59 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 37.46 -0.06 60 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 39.82 -0.04 60 0 5 0
29JUN27 82.50 P 0.00 0.00 0.00 42.20 -0.06 60 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 44.62 -0.04 61 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 47.05 -0.05 61 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 49.50 -0.03 62 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 51.96 -0.06 62 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 54.46 -0.06 64 0 0 0
29SEP27 31.00 P 3.64 3.67 3.64 3.60 -0.11 55 105 112 +105
29SEP27 32.00 P 4.05 4.05 4.05 4.04 -0.02 55 60 62 +59
29SEP27 33.00 P 0.00 0.00 0.00 4.45 -0.02 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 4.86 -0.05 55 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 5.32 -0.05 55 0 20 0
29SEP27 36.00 P 0.00 0.00 0.00 5.80 -0.05 55 0 0 0
29SEP27 37.00 P 6.35 6.35 6.35 6.25 -0.11 54 115 115 +115
29SEP27 38.00 P 0.00 0.00 0.00 6.82 -0.05 55 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 7.37 -0.05 55 0 136 0
29SEP27 40.00 P 0.00 0.00 0.00 7.93 -0.05 55 0 168 0
29SEP27 41.00 P 0.00 0.00 0.00 8.51 -0.06 55 0 103 0
29SEP27 42.00 P 0.00 0.00 0.00 9.16 -0.02 55 0 50 0
29SEP27 43.00 P 0.00 0.00 0.00 9.74 -0.07 55 0 110 0
29SEP27 44.00 P 0.00 0.00 0.00 10.39 -0.11 55 0 110 0
29SEP27 45.00 P 0.00 0.00 0.00 11.07 -0.05 55 0 17 0
29SEP27 46.00 P 0.00 0.00 0.00 11.75 -0.07 56 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 12.46 -0.05 56 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 13.17 -0.06 56 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 13.89 -0.08 56 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 14.63 -0.05 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 16.53 -0.05 57 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 18.48 -0.05 57 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 20.47 -0.09 57 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 22.33 -0.01 56 0 1 0
TOTAL PUT 975 90,722 +750
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$ 6.195
29SEP26 4.50 C 0.00 0.00 0.00 1.70 +0.08 99 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.60 +0.08 92 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.52 +0.10 125 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.40 +0.08 80 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.31 +0.09 97 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.20 +0.08 68 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.95 +0.08 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.70 +0.08 40 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 0.47 +0.09 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.26 +0.05 41 0 94 0
29SEP26 6.25 C 0.09 0.09 0.09 0.11 +0.02 39 50 233 0
29SEP26 6.50 C 0.03 0.03 0.03 0.04 0.00 40 120 585 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 348 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 289 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 340 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,041 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 944 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 96 0 658 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 105 0 382 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 114 0 668 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 123 0 158 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 131 0 243 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 139 0 118 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 146 0 429 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 154 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 161 0 277 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 174 0 240 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 187 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 199 0 46 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 210 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 220 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 231 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 240 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 250 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 258 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 267 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 275 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 283 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 291 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 298 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 305 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 312 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 325 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 331 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 337 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 349 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 359 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 370 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 380 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 389 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 398 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 407 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 415 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 423 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 430 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 438 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 445 0 80 0
29OCT26 4.50 C 0.00 0.00 0.00 1.72 +0.10 54 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.62 +0.08 51 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.53 +0.11 54 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.43 +0.10 50 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.33 +0.11 47 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.25 +0.11 51 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.01 +0.09 45 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.79 +0.07 42 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.61 +0.07 43 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.46 +0.05 44 0 20 0
29OCT26 6.25 C 0.34 0.34 0.32 0.33 +0.05 44 250 256 +226
29OCT26 6.50 C 0.21 0.22 0.20 0.23 +0.05 44 27 39 +27
29OCT26 6.75 C 0.00 0.00 0.00 0.16 +0.03 44 0 50 0
29OCT26 7.00 C 0.11 0.11 0.11 0.10 +0.02 43 10 40 +10
29OCT26 7.25 C 0.00 0.00 0.00 0.07 +0.02 45 0 43 0
29OCT26 7.50 C 0.04 0.04 0.04 0.04 +0.01 44 30 177 0
29OCT26 7.75 C 0.00 0.00 0.00 0.03 +0.01 46 0 90 0
29OCT26 8.00 C 0.02 0.02 0.02 0.01 0.00 41 200 265 +138
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 27 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 34 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 38 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 251 0
27NOV26 4.50 C 0.00 0.00 0.00 1.74 +0.08 45 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.65 +0.08 47 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.58 +0.11 52 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.48 +0.09 49 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.38 +0.09 46 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.31 +0.11 49 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.08 +0.08 44 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.90 +0.08 45 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.74 +0.07 45 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.59 +0.05 45 0 180 0
27NOV26 6.25 C 0.00 0.00 0.00 0.47 +0.05 45 0 135 0
27NOV26 6.50 C 0.00 0.00 0.00 0.36 +0.03 45 0 165 0
27NOV26 6.75 C 0.00 0.00 0.00 0.29 +0.04 46 0 283 0
27NOV26 7.00 C 0.00 0.00 0.00 0.21 +0.02 45 0 290 0
27NOV26 7.25 C 0.00 0.00 0.00 0.16 +0.02 45 0 172 0
27NOV26 7.50 C 0.00 0.00 0.00 0.12 +0.02 45 0 105 0
27NOV26 7.75 C 0.00 0.00 0.00 0.09 +0.01 46 0 85 0
27NOV26 8.00 C 0.00 0.00 0.00 0.07 +0.02 46 0 40 0
27NOV26 8.25 C 0.00 0.00 0.00 0.05 +0.01 46 0 40 0
27NOV26 8.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.02 +0.01 44 0 16 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 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 1.79 +0.10 48 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.70 +0.10 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.61 +0.09 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.52 +0.09 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.44 +0.09 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.37 +0.10 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.16 +0.08 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.99 +0.08 44 0 13 0
30DEC26 5.75 C 0.00 0.00 0.00 0.83 +0.04 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.68 +0.04 43 0 78 0
30DEC26 6.25 C 0.00 0.00 0.00 0.57 +0.04 44 0 36 0
30DEC26 6.50 C 0.00 0.00 0.00 0.46 +0.03 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.38 +0.04 44 0 36 0
30DEC26 7.00 C 0.00 0.00 0.00 0.31 +0.03 45 0 1 0
30DEC26 7.25 C 0.22 0.22 0.22 0.25 +0.03 45 20 60 +20
30DEC26 7.50 C 0.00 0.00 0.00 0.20 +0.02 45 0 0 0
30DEC26 7.75 C 0.14 0.14 0.14 0.16 +0.02 45 20 41 +20
30DEC26 8.00 C 0.00 0.00 0.00 0.12 +0.01 44 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 +0.01 45 0 4 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 +0.01 45 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 43 0 18 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 115 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 51 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 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 60 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 76 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 78 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 92 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 95 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 103 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 1.93 +0.10 48 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.85 +0.10 48 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.77 +0.09 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.69 +0.09 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.62 +0.09 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.55 +0.09 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.38 +0.07 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.22 +0.07 46 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.07 +0.06 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.94 +0.06 45 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.83 +0.05 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.73 +0.04 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.64 +0.03 46 0 10 0
30MAR27 7.00 C 0.00 0.00 0.00 0.56 +0.03 46 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.49 +0.04 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.43 +0.04 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.37 +0.03 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.32 +0.03 46 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.27 +0.02 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.24 +0.03 46 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.20 +0.02 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.17 +0.01 45 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.15 +0.02 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.13 +0.01 46 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 +0.01 46 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.05 0.00 45 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 0.04 0.00 46 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 35 0
29JUN27 4.50 C 0.00 0.00 0.00 2.07 +0.10 49 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.00 +0.11 49 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.92 +0.10 48 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.85 +0.09 48 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.78 +0.10 47 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.72 +0.09 48 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.56 +0.09 47 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.42 +0.08 47 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.28 +0.08 47 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.16 +0.07 47 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.05 +0.06 47 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.95 +0.06 47 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.86 +0.06 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.78 +0.09 47 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.70 +0.05 47 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.63 +0.04 47 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.57 +0.05 47 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.51 +0.04 47 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.46 +0.04 47 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.41 +0.03 47 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.37 +0.03 47 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.33 +0.03 47 0 1,700 0
29JUN27 9.25 C 0.00 0.00 0.00 0.29 +0.02 46 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.26 +0.02 46 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.24 +0.03 47 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.21 +0.02 46 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.17 +0.02 46 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.14 +0.02 47 0 24 0
29JUN27 11.50 C 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.09 +0.01 46 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 36 0
29SEP27 4.50 C 0.00 0.00 0.00 2.19 +0.08 49 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 2.14 +0.10 50 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 2.06 +0.09 49 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 2.01 +0.10 49 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.93 +0.08 48 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.87 +0.08 48 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.73 +0.09 48 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.60 +0.07 48 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.46 +0.05 47 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.34 +0.04 47 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.23 +0.03 47 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.14 +0.04 47 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.05 +0.03 47 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.97 +0.03 48 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.89 +0.03 47 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.83 +0.04 48 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.76 +0.03 48 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.70 +0.03 48 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.64 +0.03 48 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.59 +0.04 48 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.54 +0.03 48 0 0 0
TOTAL CALL 727 16,337 +441
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.02 37 0 175 0
29SEP26 6.00 P 0.06 0.06 0.06 0.06 -0.03 40 10 344 -10
29SEP26 6.25 P 0.00 0.00 0.00 0.16 -0.06 38 0 584 0
29SEP26 6.50 P 0.00 0.00 0.00 0.33 -0.09 35 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.56 -0.10 37 0 482 0
29SEP26 7.00 P 0.00 0.00 0.00 0.81 -0.10 50 0 242 0
29SEP26 7.25 P 0.00 0.00 0.00 1.07 -0.08 73 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.32 -0.07 85 0 210 0
29SEP26 7.75 P 0.00 0.00 0.00 1.56 -0.09 82 0 154 0
29SEP26 8.00 P 0.00 0.00 0.00 1.81 -0.09 92 0 150 0
29SEP26 8.25 P 0.00 0.00 0.00 2.07 -0.08 117 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.32 -0.09 127 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 2.56 -0.10 117 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.82 -0.08 144 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 3.06 -0.09 133 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 3.31 -0.09 141 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.56 -0.08 149 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.81 -0.09 156 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.32 -0.09 191 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.81 -0.09 181 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 5.32 -0.08 218 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 5.82 -0.08 229 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 6.31 -0.09 215 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.82 -0.08 252 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 7.31 -0.08 236 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.81 -0.09 245 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.31 -0.09 255 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.81 -0.09 263 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.31 -0.09 271 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.81 -0.08 279 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.31 -0.09 287 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.81 -0.08 294 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.31 -0.10 301 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.81 -0.08 308 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.31 -0.10 315 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.82 -0.09 355 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.31 -0.09 328 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.82 -0.07 368 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.82 -0.09 381 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.81 -0.08 359 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.81 -0.08 370 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.81 -0.08 380 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 18.81 -0.09 391 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 19.81 -0.09 400 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 20.81 -0.09 410 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 21.81 -0.09 419 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 22.81 -0.09 428 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 23.82 -0.07 474 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 24.81 -0.08 444 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 25.82 -0.08 489 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 -0.01 41 0 208 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 8 0
29OCT26 5.25 P 0.04 0.04 0.04 0.05 0.00 45 200 231 +200
29OCT26 5.50 P 0.00 0.00 0.00 0.09 -0.01 44 0 111 0
29OCT26 5.75 P 0.17 0.17 0.17 0.15 -0.02 43 15 130 -15
29OCT26 6.00 P 0.27 0.27 0.27 0.24 -0.02 43 30 37 -17
29OCT26 6.25 P 0.40 0.40 0.34 0.36 -0.04 43 73 250 -32
29OCT26 6.50 P 0.00 0.00 0.00 0.51 -0.05 43 0 255 0
29OCT26 6.75 P 0.00 0.00 0.00 0.70 -0.06 45 0 230 0
29OCT26 7.00 P 0.00 0.00 0.00 0.89 -0.07 44 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 1.11 -0.07 45 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.32 -0.11 40 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 1.56 -0.09 40 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 1.81 -0.10 45 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 2.07 -0.08 55 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 2.32 -0.09 59 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.56 -0.10 57 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.82 -0.08 68 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.06 -0.09 65 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.31 -0.09 68 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.56 -0.08 72 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.81 -0.09 75 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
27NOV26 4.70 P 0.04 0.04 0.04 0.04 0.00 47 8 8 +8
27NOV26 4.80 P 0.00 0.00 0.00 0.05 0.00 47 0 5 0
27NOV26 4.90 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.12 -0.01 46 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.18 -0.02 45 0 40 0
27NOV26 5.75 P 0.00 0.00 0.00 0.26 -0.03 45 0 20 0
27NOV26 6.00 P 0.00 0.00 0.00 0.36 -0.04 44 0 90 0
27NOV26 6.25 P 0.00 0.00 0.00 0.49 -0.03 45 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.64 -0.05 45 0 160 0
27NOV26 6.75 P 0.00 0.00 0.00 0.81 -0.06 46 0 120 0
27NOV26 7.00 P 0.00 0.00 0.00 1.00 -0.06 47 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.20 -0.07 47 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.41 -0.07 47 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.62 -0.09 46 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.85 -0.09 47 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.10 -0.06 51 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.32 -0.09 47 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.56 -0.10 46 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.82 -0.08 54 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.06 -0.09 52 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.31 -0.09 55 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.56 -0.08 57 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.81 -0.09 60 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 -0.01 45 0 8 0
30DEC26 4.80 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 -0.01 45 0 14 0
30DEC26 5.25 P 0.00 0.00 0.00 0.18 -0.01 45 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.26 -0.01 45 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.35 -0.02 45 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.45 -0.02 44 0 70 0
30DEC26 6.25 P 0.00 0.00 0.00 0.58 -0.03 44 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.74 -0.03 45 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 0.90 -0.05 45 0 76 0
30DEC26 7.00 P 0.00 0.00 0.00 1.08 -0.06 46 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.27 -0.06 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.47 -0.07 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.69 -0.07 47 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 1.91 -0.07 48 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 2.13 -0.08 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.36 -0.08 48 0 72 0
30DEC26 8.75 P 0.00 0.00 0.00 2.60 -0.08 49 0 91 0
30DEC26 9.00 P 0.00 0.00 0.00 2.84 -0.08 51 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 3.07 -0.09 48 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 3.32 -0.09 51 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 3.56 -0.09 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.81 -0.09 52 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 4.32 -0.09 60 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.81 -0.09 60 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.32 -0.08 68 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.82 -0.08 72 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 6.31 -0.09 71 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.82 -0.08 80 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.31 -0.09 78 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.81 -0.09 81 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.31 -0.09 84 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.81 -0.09 87 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.31 -0.09 90 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.81 -0.09 92 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.31 -0.09 95 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.81 -0.09 98 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.31 -0.10 100 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.81 -0.09 103 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.31 -0.10 105 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.82 -0.09 112 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.31 -0.09 109 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.82 -0.08 117 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.82 -0.09 121 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.81 -0.09 119 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 16.81 -0.09 123 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 17.81 -0.09 127 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 18.81 -0.09 130 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 19.81 -0.09 133 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.16 -0.01 45 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.19 0.00 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.21 -0.01 46 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.24 -0.01 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.27 -0.01 46 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.35 -0.01 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.43 -0.02 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.54 -0.02 45 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.66 -0.03 45 0 17 0
30MAR27 6.25 P 0.00 0.00 0.00 0.79 -0.03 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.94 -0.03 45 0 37 0
30MAR27 6.75 P 0.00 0.00 0.00 1.10 -0.03 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.27 -0.04 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.46 -0.05 46 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.65 -0.05 47 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.84 -0.06 46 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.05 -0.06 47 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.26 -0.07 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.47 -0.07 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.69 -0.07 48 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.92 -0.07 48 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 3.14 -0.08 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.37 -0.08 48 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 3.60 -0.09 47 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.84 -0.06 48 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 4.32 -0.09 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.81 -0.11 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.32 -0.09 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.82 -0.09 57 0 13 0
30MAR27 12.50 P 0.00 0.00 0.00 6.31 -0.09 57 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.82 -0.08 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.31 -0.09 62 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.81 -0.09 65 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.31 -0.09 67 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.81 -0.09 69 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.31 -0.09 71 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 9.81 -0.09 74 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 10.31 -0.09 76 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 10.81 -0.09 78 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 11.31 -0.10 80 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.24 -0.01 46 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.27 -0.01 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.30 -0.01 46 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.33 -0.01 47 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.36 -0.01 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.39 -0.02 46 0 5 0
29JUN27 5.25 P 0.00 0.00 0.00 0.48 -0.01 46 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.58 -0.04 46 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.69 -0.03 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.82 -0.05 46 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 0.95 -0.03 45 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 1.11 -0.04 46 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 1.27 -0.04 46 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.43 -0.05 46 0 59 0
29JUN27 7.25 P 0.00 0.00 0.00 1.61 -0.05 47 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.79 -0.06 46 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.98 -0.06 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.17 -0.07 47 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.38 -0.07 47 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.58 -0.07 47 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.79 -0.08 47 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.01 -0.08 47 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.23 -0.08 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.46 -0.07 48 0 4 0
29JUN27 9.75 P 0.00 0.00 0.00 3.68 -0.08 48 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.90 -0.08 47 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.36 -0.09 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.86 -0.06 50 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.33 -0.08 49 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.82 -0.09 50 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.31 -0.09 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.82 -0.08 55 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 7.31 -0.10 55 0 101 0
29SEP27 4.50 P 0.00 0.00 0.00 0.33 -0.03 46 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.36 -0.03 46 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.39 -0.03 46 0 4 0
29SEP27 4.80 P 0.00 0.00 0.00 0.43 -0.01 47 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.46 -0.02 46 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.50 -0.01 46 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.59 -0.03 46 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.70 -0.03 46 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.82 -0.03 46 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.94 -0.05 45 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.08 -0.05 46 0 0 0
29SEP27 6.50 P 1.21 1.21 1.21 1.24 -0.05 46 50 50 +50
29SEP27 6.75 P 0.00 0.00 0.00 1.39 -0.06 46 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.56 -0.04 46 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 1.73 -0.04 46 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.92 -0.05 47 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.10 -0.05 47 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.30 -0.05 47 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.49 -0.05 47 0 5 0
29SEP27 8.50 P 0.00 0.00 0.00 2.69 -0.06 47 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.89 -0.07 47 0 0 0
TOTAL PUT 386 6,384 +184
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIC - PICC P&C CLOSING PRICE HK$ 16.880
29SEP26 9.75 C 0.00 0.00 0.00 7.16 -0.12 192 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.90 -0.13 170 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.40 -0.14 155 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.91 -0.12 153 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.41 -0.15 139 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.90 -0.15 115 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.40 -0.15 102 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.91 -0.12 99 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.40 -0.13 78 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 2.89 -0.14 53 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 2.39 -0.14 43 0 161 0
29SEP26 15.00 C 0.00 0.00 0.00 1.89 -0.14 33 0 411 0
29SEP26 15.50 C 0.00 0.00 0.00 1.39 -0.14 24 0 495 0
29SEP26 16.00 C 0.00 0.00 0.00 0.90 -0.14 23 0 437 0
29SEP26 16.50 C 0.00 0.00 0.00 0.47 -0.11 24 0 339 0
29SEP26 17.00 C 0.23 0.23 0.18 0.18 -0.09 24 87 694 +27
29SEP26 17.50 C 0.06 0.07 0.06 0.05 -0.04 25 22 288 +9
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 299 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 146 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 611 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 139 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.20 -0.08 121 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.95 -0.08 116 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 6.46 -0.08 109 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.95 -0.08 98 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.45 -0.11 89 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.95 -0.10 81 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.45 -0.10 73 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.96 -0.07 67 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.46 -0.07 60 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 2.90 -0.14 34 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 2.40 -0.14 28 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 1.91 -0.14 28 0 110 0
29OCT26 15.50 C 0.00 0.00 0.00 1.43 -0.14 26 0 45 0
29OCT26 16.00 C 0.00 0.00 0.00 1.00 -0.13 26 0 120 0
29OCT26 16.50 C 0.69 0.69 0.69 0.64 -0.12 25 36 222 +15
29OCT26 17.00 C 0.44 0.44 0.43 0.40 -0.09 26 7 185 -4
29OCT26 17.50 C 0.28 0.28 0.27 0.23 -0.06 26 22 196 +22
29OCT26 18.00 C 0.00 0.00 0.00 0.13 -0.04 27 0 196 0
29OCT26 18.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 111 0
29OCT26 19.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 62 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 34 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 29 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.46 -0.08 88 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.95 -0.08 79 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.45 -0.11 72 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.95 -0.10 65 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.45 -0.10 59 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.96 -0.08 54 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.46 -0.08 48 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.97 -0.07 43 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.41 -0.14 29 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.93 -0.14 27 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.50 -0.13 27 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 1.11 -0.16 26 0 56 0
27NOV26 16.50 C 0.00 0.00 0.00 0.82 -0.13 27 0 39 0
27NOV26 17.00 C 0.00 0.00 0.00 0.61 -0.09 28 0 2 0
27NOV26 17.50 C 0.48 0.48 0.48 0.44 -0.06 28 4 37 +4
27NOV26 18.00 C 0.00 0.00 0.00 0.31 -0.04 28 0 31 0
27NOV26 18.50 C 0.25 0.25 0.25 0.21 -0.03 28 5 10 +5
27NOV26 19.00 C 0.18 0.18 0.18 0.14 -0.02 28 1 9 +1
27NOV26 19.50 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 49 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.20 -0.08 81 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.95 -0.08 78 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.46 -0.08 73 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.95 -0.08 66 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.45 -0.11 60 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.95 -0.10 55 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.45 -0.10 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.96 -0.08 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.46 -0.08 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.97 -0.07 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.43 -0.13 28 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.99 -0.13 27 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 1.61 -0.11 27 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 1.28 -0.13 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.03 -0.10 28 0 73 0
30DEC26 17.00 C 0.00 0.00 0.00 0.81 -0.07 28 0 145 0
30DEC26 17.50 C 0.66 0.66 0.66 0.62 -0.06 28 29 156 -29
30DEC26 18.00 C 0.00 0.00 0.00 0.47 -0.05 28 0 62 0
30DEC26 18.50 C 0.39 0.39 0.39 0.35 -0.04 28 14 25 0
30DEC26 19.00 C 0.00 0.00 0.00 0.25 -0.03 28 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 0.18 -0.03 28 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.13 -0.02 28 0 66 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 0.00 28 0 75 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 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 30 0 120 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.20 -0.08 60 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.95 -0.08 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.46 -0.08 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.95 -0.08 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.45 -0.11 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.95 -0.10 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.46 -0.09 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.96 -0.09 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.51 -0.03 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.03 -0.10 28 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 2.65 -0.08 28 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 2.31 -0.17 28 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.99 -0.10 28 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.71 -0.09 28 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.48 -0.10 29 0 154 0
30MAR27 17.00 C 0.00 0.00 0.00 1.26 -0.09 29 0 50 0
30MAR27 17.50 C 0.00 0.00 0.00 1.06 -0.07 28 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.88 -0.06 28 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 0.73 -0.06 28 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.60 -0.05 28 0 41 0
30MAR27 19.50 C 0.00 0.00 0.00 0.49 -0.04 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.40 -0.04 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.26 -0.03 28 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.16 -0.02 28 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.20 -0.08 47 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.95 -0.08 45 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.46 -0.08 42 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.99 -0.04 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.52 -0.04 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.03 -0.02 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.62 -0.01 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.20 0.00 33 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 3.76 -0.02 31 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 3.39 -0.01 30 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.99 -0.06 29 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 2.66 -0.18 29 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 2.37 -0.06 29 0 23 0
29JUN27 16.00 C 0.00 0.00 0.00 2.10 -0.10 29 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 1.85 -0.09 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.65 -0.09 29 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.44 -0.09 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.27 -0.04 29 0 21 0
29JUN27 18.50 C 0.00 0.00 0.00 1.10 -0.08 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.96 -0.07 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.83 -0.06 29 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.72 -0.05 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.53 -0.04 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.39 -0.03 29 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.28 -0.03 29 0 86 0
29JUN27 24.00 C 0.00 0.00 0.00 0.20 -0.02 29 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.56 0.00 31 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.12 +0.02 30 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.66 -0.02 28 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.25 -0.04 28 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.87 -0.07 27 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.51 -0.08 27 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.28 0.00 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.98 0.00 29 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.61 -0.08 28 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.36 -0.08 28 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.12 -0.07 28 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.91 -0.07 28 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.70 -0.07 28 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 1.53 -0.06 28 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.36 -0.05 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.22 -0.04 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.08 -0.05 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.96 -0.05 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.77 -0.05 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.60 -0.03 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.48 -0.01 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.37 -0.02 29 0 0 0
TOTAL CALL 227 8,371 +50
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 163 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 149 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 136 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 123 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 111 0 164 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 99 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 217 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 223 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 196 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 327 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 575 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 706 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 1,270 0
29SEP26 16.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 484 0
29SEP26 17.00 P 0.31 0.31 0.31 0.30 +0.08 25 20 403 0
29SEP26 17.50 P 0.00 0.00 0.00 0.66 +0.11 25 0 324 0
29SEP26 18.00 P 0.00 0.00 0.00 1.12 +0.13 0 0 90 0
29SEP26 18.50 P 0.00 0.00 0.00 1.62 +0.14 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.12 +0.14 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.62 +0.14 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.12 +0.13 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.12 +0.13 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.12 +0.14 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.12 +0.14 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.12 +0.14 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.12 +0.14 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.12 +0.13 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.12 +0.13 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.12 +0.14 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 56 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 45 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 130 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.04 +0.01 27 0 132 0
29OCT26 15.00 P 0.00 0.00 0.00 0.08 0.00 26 0 292 0
29OCT26 15.50 P 0.00 0.00 0.00 0.17 +0.02 26 0 234 0
29OCT26 16.00 P 0.32 0.32 0.30 0.31 +0.03 25 7 252 +7
29OCT26 16.50 P 0.55 0.55 0.55 0.53 +0.05 25 15 410 +15
29OCT26 17.00 P 0.78 0.78 0.78 0.83 +0.09 26 12 144 +12
29OCT26 17.50 P 1.13 1.13 1.13 1.18 +0.11 25 10 6 +2
29OCT26 18.00 P 0.00 0.00 0.00 1.60 +0.11 26 0 120 0
29OCT26 18.50 P 0.00 0.00 0.00 2.04 +0.12 25 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.52 +0.13 27 0 15 0
29OCT26 19.50 P 0.00 0.00 0.00 3.00 +0.13 24 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.45 +0.07 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.41 +0.04 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.41 +0.03 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.41 +0.03 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.41 +0.11 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 42 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 29 0 7 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 3 0
27NOV26 14.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 24 0
27NOV26 14.50 P 0.00 0.00 0.00 0.12 +0.01 27 0 88 0
27NOV26 15.00 P 0.19 0.19 0.19 0.21 +0.02 27 7 330 +7
27NOV26 15.50 P 0.00 0.00 0.00 0.34 +0.04 27 0 265 0
27NOV26 16.00 P 0.00 0.00 0.00 0.51 +0.04 27 0 186 0
27NOV26 16.50 P 0.00 0.00 0.00 0.73 +0.05 27 0 51 0
27NOV26 17.00 P 0.00 0.00 0.00 1.02 +0.09 27 0 62 0
27NOV26 17.50 P 0.00 0.00 0.00 1.35 +0.10 27 0 44 0
27NOV26 18.00 P 0.00 0.00 0.00 1.74 +0.12 28 0 75 0
27NOV26 18.50 P 0.00 0.00 0.00 2.15 +0.11 28 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 2.58 +0.11 27 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.04 +0.12 27 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.48 +0.06 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.42 +0.03 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.41 +0.03 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.41 +0.03 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.41 +0.04 0 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 38 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 31 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 27 0 49 0
30DEC26 13.00 P 0.00 0.00 0.00 0.04 0.00 27 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 36 0
30DEC26 14.50 P 0.00 0.00 0.00 0.21 +0.03 27 0 276 0
30DEC26 15.00 P 0.28 0.28 0.28 0.32 +0.03 27 36 396 0
30DEC26 15.50 P 0.00 0.00 0.00 0.46 +0.03 27 0 184 0
30DEC26 16.00 P 0.00 0.00 0.00 0.65 +0.05 27 0 15 0
30DEC26 16.50 P 0.83 0.83 0.83 0.88 +0.06 27 14 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.16 +0.08 27 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.48 +0.10 27 0 6 0
30DEC26 18.00 P 0.00 0.00 0.00 1.85 +0.11 27 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.24 +0.10 27 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.66 +0.04 28 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.10 +0.04 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.53 +0.04 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.43 +0.01 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.41 +0.03 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.41 +0.03 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.41 +0.03 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.41 +0.03 0 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 0.00 0.00 0.00 0.01 0.00 31 0 3 0
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 0.00 28 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 +0.01 28 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.16 +0.01 28 0 6 0
30MAR27 13.50 P 0.00 0.00 0.00 0.22 +0.01 28 0 15 0
30MAR27 14.00 P 0.31 0.31 0.31 0.31 +0.01 27 1 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.44 +0.03 28 0 56 0
30MAR27 15.00 P 0.00 0.00 0.00 0.58 +0.03 27 0 106 0
30MAR27 15.50 P 0.00 0.00 0.00 0.76 +0.04 27 0 38 0
30MAR27 16.00 P 0.00 0.00 0.00 0.97 +0.05 27 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 1.21 +0.06 27 0 17 0
30MAR27 17.00 P 0.00 0.00 0.00 1.48 +0.07 27 0 27 0
30MAR27 17.50 P 0.00 0.00 0.00 1.82 +0.13 28 0 43 0
30MAR27 18.00 P 0.00 0.00 0.00 2.14 +0.06 28 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 2.50 +0.05 28 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.88 +0.04 28 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 3.28 +0.04 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.68 +0.01 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.56 +0.03 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.49 +0.03 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.42 -0.01 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.41 -0.01 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.02 0.00 29 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 0.00 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 0.00 29 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.11 +0.01 29 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.16 +0.01 29 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.22 0.00 29 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.30 +0.01 29 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 0.39 +0.01 28 0 50 0
29JUN27 14.00 P 0.00 0.00 0.00 0.52 +0.02 28 0 80 0
29JUN27 14.50 P 0.63 0.63 0.63 0.66 +0.02 28 1 51 +1
29JUN27 15.00 P 0.00 0.00 0.00 0.84 +0.04 28 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.03 +0.04 28 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.27 +0.07 29 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 1.51 +0.07 29 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 1.75 +0.06 28 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.08 +0.08 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.41 +0.04 29 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.75 +0.03 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.11 +0.02 29 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.49 +0.02 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.88 +0.01 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.71 +0.01 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.59 +0.03 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.51 +0.03 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.43 0.00 0 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.19 +0.01 29 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.26 +0.01 29 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.35 +0.02 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.45 +0.02 29 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.58 +0.03 29 0 5 0
29SEP27 14.00 P 0.00 0.00 0.00 0.73 +0.04 30 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.89 +0.03 29 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.09 +0.04 30 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.30 +0.05 30 0 0 0
29SEP27 16.00 P 1.56 1.56 1.56 1.55 +0.06 30 15 16 +12
29SEP27 16.50 P 0.00 0.00 0.00 1.80 +0.07 30 0 17 0
29SEP27 17.00 P 0.00 0.00 0.00 2.09 +0.08 30 0 28 0
29SEP27 17.50 P 0.00 0.00 0.00 2.38 +0.08 30 0 15 0
29SEP27 18.00 P 0.00 0.00 0.00 2.71 +0.09 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.05 +0.09 31 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 3.41 +0.10 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.78 +0.10 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.17 +0.10 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.97 +0.09 31 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.80 +0.04 31 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.66 +0.03 31 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.55 +0.02 29 0 0 0
TOTAL PUT 138 12,177 +56
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 2.08 +0.01 177 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.98 +0.01 167 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.90 +0.03 186 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.78 +0.01 150 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.68 +0.01 141 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.58 +0.01 132 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.48 +0.01 124 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.40 +0.03 138 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.30 +0.03 129 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.20 +0.03 120 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.09 +0.02 102 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.99 +0.02 94 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.89 +0.02 86 0 285 0
29SEP26 5.25 C 0.00 0.00 0.00 0.63 +0.02 57 0 877 0
29SEP26 5.50 C 0.00 0.00 0.00 0.38 +0.02 38 0 630 0
29SEP26 5.75 C 0.00 0.00 0.00 0.16 -0.02 28 0 396 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 566 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 637 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 243 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 94 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 156 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 163 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 2.09 +0.02 102 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.99 +0.02 97 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.90 +0.03 98 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.79 +0.02 88 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.69 +0.02 83 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.59 +0.02 78 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.49 +0.02 73 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.40 +0.03 73 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.30 +0.03 69 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.20 +0.03 64 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.09 +0.02 55 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.00 +0.03 55 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 0.89 +0.01 47 0 45 0
29OCT26 5.25 C 0.00 0.00 0.00 0.65 +0.02 39 0 33 0
29OCT26 5.50 C 0.00 0.00 0.00 0.42 -0.01 32 0 105 0
29OCT26 5.75 C 0.00 0.00 0.00 0.25 0.00 31 0 130 0
29OCT26 6.00 C 0.15 0.15 0.15 0.14 0.00 32 16 462 -15
29OCT26 6.25 C 0.00 0.00 0.00 0.07 0.00 31 0 223 0
29OCT26 6.50 C 0.00 0.00 0.00 0.04 0.00 33 0 67 0
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 39 0 23 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 28 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.80 +0.03 74 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.70 +0.03 70 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.60 +0.03 66 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.50 +0.03 62 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.40 +0.03 58 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.30 +0.03 55 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.20 +0.03 51 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.10 +0.02 47 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.00 +0.02 44 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.90 +0.02 40 0 120 0
27NOV26 5.25 C 0.00 0.00 0.00 0.67 +0.02 35 0 130 0
27NOV26 5.50 C 0.00 0.00 0.00 0.48 -0.01 33 0 65 0
27NOV26 5.75 C 0.34 0.34 0.34 0.34 0.00 34 1 114 +1
27NOV26 6.00 C 0.00 0.00 0.00 0.23 0.00 33 0 157 0
27NOV26 6.25 C 0.00 0.00 0.00 0.15 0.00 33 0 116 0
27NOV26 6.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 316 0
27NOV26 6.75 C 0.00 0.00 0.00 0.06 0.00 33 0 91 0
27NOV26 7.00 C 0.00 0.00 0.00 0.04 0.00 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 0.00 0.00 0.00 0.01 0.00 32 0 5 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.09 +0.02 68 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.99 +0.02 64 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.90 +0.03 64 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.80 +0.03 61 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.70 +0.03 58 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.60 +0.03 55 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.50 +0.03 51 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.40 +0.03 48 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.30 +0.03 45 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 1.20 +0.03 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.11 +0.03 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.01 +0.02 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.92 +0.02 36 0 269 0
30DEC26 5.25 C 0.00 0.00 0.00 0.71 +0.01 34 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.54 0.00 33 0 196 0
30DEC26 5.75 C 0.00 0.00 0.00 0.40 -0.01 32 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.30 0.00 33 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.21 0.00 32 0 101 0
30DEC26 6.50 C 0.00 0.00 0.00 0.15 0.00 32 0 80 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 0.00 32 0 110 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 0.00 32 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 0.00 33 0 15 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 0.00 32 0 22 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 2.09 +0.02 49 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.99 +0.02 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.90 +0.03 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.80 +0.03 43 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.71 +0.03 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.62 +0.03 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.52 +0.02 39 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.43 +0.01 38 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 1.34 0.00 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.26 0.00 36 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.18 0.00 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.10 0.00 35 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 1.03 0.00 34 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.86 0.00 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.71 0.00 33 0 22 0
30MAR27 5.75 C 0.00 0.00 0.00 0.58 +0.01 33 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.46 -0.01 32 0 45 0
30MAR27 6.25 C 0.00 0.00 0.00 0.37 -0.01 32 0 18 0
30MAR27 6.50 C 0.00 0.00 0.00 0.29 0.00 32 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.23 0.00 32 0 24 0
30MAR27 7.00 C 0.00 0.00 0.00 0.18 0.00 32 0 71 0
30MAR27 7.25 C 0.00 0.00 0.00 0.13 -0.01 31 0 67 0
30MAR27 7.50 C 0.00 0.00 0.00 0.11 0.00 32 0 15 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 -0.01 32 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 0.00 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 2.13 +0.03 43 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 2.03 +0.02 41 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.94 +0.01 40 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.85 +0.01 39 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.76 0.00 38 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.67 0.00 36 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.59 0.00 36 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.51 0.00 36 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.43 -0.01 35 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.36 0.00 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.28 -0.01 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.21 0.00 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.15 0.00 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.99 0.00 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.85 +0.01 33 0 59 0
29JUN27 5.75 C 0.00 0.00 0.00 0.72 0.00 33 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.61 0.00 33 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.51 -0.01 33 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.43 +0.01 33 0 3 0
29JUN27 6.75 C 0.00 0.00 0.00 0.36 +0.01 33 0 2 0
29JUN27 7.00 C 0.00 0.00 0.00 0.30 0.00 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.24 -0.01 32 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.20 0.00 32 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.17 0.00 33 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.14 0.00 33 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 0.11 0.00 32 0 55 0
29JUN27 8.50 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.74 +0.03 35 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.66 +0.03 35 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.59 +0.04 35 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.51 +0.03 34 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.44 +0.03 34 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.37 +0.04 33 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.30 +0.04 33 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.23 +0.01 33 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.06 0.00 31 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.92 -0.01 31 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.80 0.00 31 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.69 0.00 31 0 1 0
29SEP27 6.25 C 0.00 0.00 0.00 0.60 0.00 31 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.51 -0.01 31 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.44 0.00 31 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.39 0.00 32 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.34 +0.01 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.29 0.00 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.25 +0.01 32 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.21 0.00 32 0 1 0
29SEP27 8.25 C 0.00 0.00 0.00 0.18 0.00 32 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.15 0.00 32 0 0 0
TOTAL CALL 17 8,205 -14
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 160 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 120 0 11 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 105 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 97 0 9 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 90 0 66 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 82 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 434 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 509 0
29SEP26 5.50 P 0.01 0.01 0.01 0.01 0.00 33 15 695 0
29SEP26 5.75 P 0.03 0.03 0.03 0.05 -0.01 29 18 343 +18
29SEP26 6.00 P 0.00 0.00 0.00 0.17 -0.02 25 0 700 0
29SEP26 6.25 P 0.00 0.00 0.00 0.39 -0.01 0 0 580 0
29SEP26 6.50 P 0.00 0.00 0.00 0.64 0.00 0 0 182 0
29SEP26 6.75 P 0.00 0.00 0.00 0.89 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.14 0.00 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.39 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.64 0.00 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.89 0.00 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.14 0.00 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.39 0.00 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.64 0.00 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.89 0.00 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.14 0.00 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.39 0.00 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.64 0.00 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.89 0.00 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 63 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 56 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 46 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 36 0 1 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 0.00 31 0 86 0
29OCT26 5.25 P 0.00 0.00 0.00 0.05 -0.01 30 0 24 0
29OCT26 5.50 P 0.00 0.00 0.00 0.11 -0.01 29 0 420 0
29OCT26 5.75 P 0.23 0.23 0.21 0.22 0.00 29 2 289 +2
29OCT26 6.00 P 0.00 0.00 0.00 0.37 0.00 29 0 535 0
29OCT26 6.25 P 0.00 0.00 0.00 0.56 +0.01 29 0 90 0
29OCT26 6.50 P 0.00 0.00 0.00 0.79 +0.02 31 0 115 0
29OCT26 6.75 P 0.00 0.00 0.00 1.00 -0.02 0 0 15 0
29OCT26 7.00 P 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.48 -0.02 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.73 -0.02 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.48 -0.02 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.73 -0.02 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 0.00 32 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.02 0.00 34 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.04 0.00 34 0 9 0
27NOV26 4.90 P 0.00 0.00 0.00 0.05 0.00 33 0 7 0
27NOV26 5.00 P 0.00 0.00 0.00 0.06 0.00 32 0 37 0
27NOV26 5.25 P 0.00 0.00 0.00 0.11 -0.01 32 0 133 0
27NOV26 5.50 P 0.19 0.19 0.19 0.19 0.00 31 1 124 0
27NOV26 5.75 P 0.00 0.00 0.00 0.30 -0.01 31 0 265 0
27NOV26 6.00 P 0.00 0.00 0.00 0.45 0.00 31 0 15 0
27NOV26 6.25 P 0.00 0.00 0.00 0.62 0.00 30 0 67 0
27NOV26 6.50 P 0.00 0.00 0.00 0.81 -0.03 29 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.02 -0.02 24 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.24 -0.03 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.48 -0.03 0 0 12 0
27NOV26 7.50 P 0.00 0.00 0.00 1.73 -0.02 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.48 -0.02 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.73 -0.02 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 37 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 0.00 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.03 0.00 33 0 45 0
30DEC26 4.60 P 0.00 0.00 0.00 0.04 0.00 33 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.05 0.00 32 0 31 0
30DEC26 4.80 P 0.00 0.00 0.00 0.06 0.00 32 0 5 0
30DEC26 4.90 P 0.00 0.00 0.00 0.08 0.00 32 0 95 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 0.00 32 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.16 -0.01 31 0 325 0
30DEC26 5.50 P 0.00 0.00 0.00 0.25 +0.01 31 0 217 0
30DEC26 5.75 P 0.00 0.00 0.00 0.36 0.00 31 0 52 0
30DEC26 6.00 P 0.00 0.00 0.00 0.50 0.00 30 0 58 0
30DEC26 6.25 P 0.00 0.00 0.00 0.67 +0.01 30 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 0.85 -0.02 29 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.05 -0.03 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.27 -0.04 25 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.50 -0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.74 -0.04 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.98 -0.04 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.23 -0.04 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.48 -0.04 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.73 -0.04 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.98 -0.03 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.23 -0.03 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.48 -0.03 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.73 -0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.98 -0.03 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.04 0.00 33 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.05 0.00 33 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.06 0.00 33 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.07 0.00 32 0 8 0
30MAR27 4.50 P 0.10 0.10 0.10 0.08 -0.01 32 6 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.10 0.00 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.12 0.00 32 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.14 -0.01 32 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.17 0.00 32 0 59 0
30MAR27 5.00 P 0.00 0.00 0.00 0.20 0.00 32 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 0.28 0.00 32 0 81 0
30MAR27 5.50 P 0.00 0.00 0.00 0.37 0.00 31 0 61 0
30MAR27 5.75 P 0.00 0.00 0.00 0.49 0.00 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.62 -0.01 30 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.77 -0.02 30 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.96 0.00 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.13 -0.01 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.33 -0.03 28 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 1.55 -0.03 28 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.77 -0.03 26 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.00 -0.04 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.49 -0.03 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.73 -0.04 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.98 -0.04 0 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.04 0.00 33 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.07 0.00 32 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.09 0.00 33 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.14 0.00 32 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.16 -0.01 32 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.19 0.00 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.22 0.00 33 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.25 0.00 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.28 -0.01 32 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.36 -0.01 32 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.47 0.00 32 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.59 0.00 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.72 -0.01 31 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.87 -0.02 31 0 5 0
29JUN27 6.50 P 0.00 0.00 0.00 1.05 0.00 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.21 -0.03 30 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.40 -0.03 30 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.61 -0.02 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.82 -0.03 29 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.04 -0.03 28 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.26 -0.04 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.49 -0.04 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.73 -0.04 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.15 0.00 33 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.17 0.00 32 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.19 0.00 32 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.22 0.00 32 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.25 0.00 32 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.28 0.00 32 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.32 0.00 33 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.35 0.00 32 0 2 0
29SEP27 5.25 P 0.00 0.00 0.00 0.45 0.00 32 0 2 0
29SEP27 5.50 P 0.00 0.00 0.00 0.57 0.00 33 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.70 0.00 33 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.84 0.00 33 0 13 0
29SEP27 6.25 P 0.00 0.00 0.00 0.99 0.00 33 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.16 0.00 33 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.33 0.00 33 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.51 -0.02 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.70 -0.03 32 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.90 -0.03 32 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.11 -0.03 32 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.32 -0.03 31 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.54 -0.04 30 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.77 -0.04 29 0 0 0
TOTAL PUT 42 8,090 +20
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$ 154.200
25SEP26 131.00 C 0.00 0.00 0.00 23.23 -0.91 0 0 0 0
25SEP26 132.00 C 0.00 0.00 0.00 22.23 -0.91 0 0 0 0
25SEP26 133.00 C 0.00 0.00 0.00 21.23 -0.91 0 0 0 0
25SEP26 134.00 C 0.00 0.00 0.00 20.23 -0.91 0 0 0 0
25SEP26 135.00 C 0.00 0.00 0.00 19.23 -0.91 0 0 0 0
25SEP26 136.00 C 0.00 0.00 0.00 18.23 -0.92 0 0 0 0
25SEP26 137.00 C 0.00 0.00 0.00 17.23 -0.92 0 0 0 0
25SEP26 138.00 C 0.00 0.00 0.00 16.23 -0.92 0 0 0 0
25SEP26 139.00 C 0.00 0.00 0.00 15.23 -0.92 0 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 14.23 -0.92 0 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 13.24 -0.91 36 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 12.24 -0.91 33 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 11.24 -0.91 30 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 10.24 -0.91 28 0 0 0
25SEP26 145.00 C 0.00 0.00 0.00 9.24 -0.92 25 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 8.25 -0.93 26 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 7.45 -0.75 39 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 6.28 -0.96 24 0 7 0
25SEP26 149.00 C 0.00 0.00 0.00 5.36 -0.95 26 0 16 0
25SEP26 150.00 C 0.00 0.00 0.00 4.42 -0.99 25 0 346 0
25SEP26 152.50 C 0.00 0.00 0.00 2.36 -0.94 23 0 1,366 0
25SEP26 155.00 C 1.36 1.43 0.76 1.02 -0.78 24 79 1,224 +14
25SEP26 157.50 C 0.40 0.40 0.40 0.33 -0.51 24 20 639 0
25SEP26 160.00 C 0.26 0.30 0.26 0.09 -0.23 25 21 1,021 0
25SEP26 162.50 C 0.00 0.00 0.00 0.02 -0.09 26 0 79 0
25SEP26 165.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 90 0
25SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
25SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 79.24 -1.35 0 0 211 0
29SEP26 77.50 C 0.00 0.00 0.00 76.74 -1.35 0 0 334 0
29SEP26 80.00 C 0.00 0.00 0.00 74.25 -1.11 146 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 71.75 -1.28 135 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 69.25 -1.28 120 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 66.75 -1.32 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.25 -1.32 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.75 -1.32 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.26 -1.31 112 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.76 -1.31 104 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.26 -1.25 94 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 51.76 -1.27 82 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.26 -1.02 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.76 -1.27 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.26 -1.27 0 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 41.77 -1.24 75 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.27 -1.24 68 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 36.77 -1.26 61 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.27 -1.26 51 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.77 -1.30 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.27 -1.30 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.77 -0.91 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.28 -0.91 42 0 5 0
29SEP26 132.50 C 0.00 0.00 0.00 21.78 -0.91 37 0 20 0
29SEP26 135.00 C 0.00 0.00 0.00 19.28 -0.91 31 0 228 0
29SEP26 137.50 C 0.00 0.00 0.00 16.78 -0.91 24 0 268 -521
29SEP26 140.00 C 0.00 0.00 0.00 14.28 -0.92 0 0 584 0
29SEP26 142.50 C 0.00 0.00 0.00 11.79 -0.92 22 0 407 0
29SEP26 145.00 C 0.00 0.00 0.00 9.31 -0.94 21 0 739 0
29SEP26 147.50 C 6.49 6.49 6.49 6.90 -0.98 20 15 1,281 0
29SEP26 150.00 C 0.00 0.00 0.00 4.54 -1.14 18 0 2,791 0
29SEP26 152.50 C 2.80 2.92 2.40 2.74 -0.92 20 181 6,023 +142
29SEP26 155.00 C 1.79 1.89 1.50 1.42 -0.80 20 228 6,048 -13
29SEP26 157.50 C 0.93 0.93 0.56 0.66 -0.54 21 7 23,463 -3
29SEP26 160.00 C 0.50 0.50 0.30 0.24 -0.34 21 377 8,387 -10
29SEP26 162.50 C 0.26 0.29 0.18 0.08 -0.18 21 37 47,518 -32
29SEP26 165.00 C 0.14 0.15 0.11 0.02 -0.08 21 27 5,189 -10
29SEP26 167.50 C 0.09 0.09 0.09 0.01 -0.03 23 1 2,185 -1
29SEP26 170.00 C 0.07 0.07 0.07 0.01 0.00 27 71 4,246 -68
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 30 0 2,765 0
29SEP26 175.00 C 0.04 0.04 0.04 0.01 0.00 34 1 6,147 -1
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2,846 0
29SEP26 180.00 C 0.02 0.02 0.02 0.01 0.00 41 1 1,224 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,355 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,545 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 50 0 842 0
29SEP26 190.00 C 0.07 0.07 0.07 0.01 0.00 53 3 1,617 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 56 0 506 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,060 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 62 0 672 0
29SEP26 200.00 C 0.02 0.02 0.02 0.01 0.00 65 1 2,183 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 71 0 307 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 76 0 761 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 81 0 247 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 86 0 657 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 91 0 327 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,602 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 101 0 136 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,000 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 110 0 228 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 114 0 443 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 118 0 439 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 122 0 777 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 126 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,096 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 134 0 571 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 138 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 141 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 145 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 148 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 152 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 159 0 554 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 165 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 171 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 177 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 183 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 189 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 194 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 199 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 205 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 210 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 214 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 219 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 224 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 228 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 232 0 413 0
02OCT26 132.00 C 0.00 0.00 0.00 22.31 -0.91 28 0 0 0
02OCT26 133.00 C 0.00 0.00 0.00 21.31 -0.91 19 0 0 0
02OCT26 134.00 C 0.00 0.00 0.00 20.31 -0.91 0 0 0 0
02OCT26 135.00 C 0.00 0.00 0.00 19.31 -0.91 0 0 0 0
02OCT26 136.00 C 0.00 0.00 0.00 18.31 -0.91 0 0 0 0
02OCT26 137.00 C 0.00 0.00 0.00 17.31 -0.92 0 0 0 0
02OCT26 138.00 C 0.00 0.00 0.00 16.32 -0.91 24 0 0 0
02OCT26 139.00 C 0.00 0.00 0.00 15.32 -0.91 22 0 0 0
02OCT26 140.00 C 0.00 0.00 0.00 14.32 -0.92 21 0 0 0
02OCT26 141.00 C 0.00 0.00 0.00 13.33 -0.92 22 0 0 0
02OCT26 142.00 C 0.00 0.00 0.00 12.35 -0.91 23 0 0 0
02OCT26 143.00 C 0.00 0.00 0.00 11.37 -0.91 23 0 0 0
02OCT26 144.00 C 0.00 0.00 0.00 10.39 -0.93 22 0 0 0
02OCT26 145.00 C 0.00 0.00 0.00 9.44 -0.92 22 0 0 0
02OCT26 146.00 C 0.00 0.00 0.00 8.50 -0.92 22 0 0 0
02OCT26 147.00 C 0.00 0.00 0.00 7.45 -1.06 19 0 0 0
02OCT26 148.00 C 0.00 0.00 0.00 6.51 -0.88 18 0 0 0
02OCT26 149.00 C 6.32 6.32 6.32 5.70 -1.07 20 15 30 +15
02OCT26 150.00 C 5.50 5.50 4.53 4.93 -0.85 20 124 124 +124
02OCT26 152.50 C 3.69 3.69 2.85 3.25 -0.77 21 160 160 +160
02OCT26 155.00 C 2.24 2.31 1.76 1.96 -0.64 22 195 343 +165
02OCT26 157.50 C 1.40 1.40 1.37 1.07 -0.49 22 17 907 -15
02OCT26 160.00 C 0.00 0.00 0.00 0.55 -0.31 23 0 175 0
02OCT26 162.50 C 0.00 0.00 0.00 0.25 -0.20 23 0 1 0
02OCT26 165.00 C 0.00 0.00 0.00 0.10 -0.11 23 0 15 0
02OCT26 167.50 C 0.12 0.12 0.12 0.04 -0.05 23 40 40 +40
02OCT26 170.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
02OCT26 172.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
02OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
02OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
02OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 79.43 -1.16 62 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 76.94 -1.15 66 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 74.44 -0.92 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 71.95 -1.08 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 69.46 -1.07 48 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 66.97 -1.10 54 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 64.48 -1.09 54 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 61.98 -1.09 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 59.49 -1.08 0 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 57.00 -1.07 43 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 54.51 -1.00 43 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 52.01 -1.02 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 49.52 -0.86 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 47.03 -1.00 34 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 44.54 -0.99 34 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 42.04 -0.97 0 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 39.55 -0.96 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 37.06 -0.97 25 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 34.58 -0.95 29 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 32.09 -0.98 27 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 29.62 -0.95 28 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 27.16 -0.92 28 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 24.73 -0.93 28 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 22.34 -0.92 28 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 19.99 -0.93 28 0 16 0
29OCT26 137.50 C 0.00 0.00 0.00 17.72 -0.93 28 0 15 0
29OCT26 140.00 C 15.47 15.54 15.47 15.07 -1.39 23 28 121 -15
29OCT26 142.50 C 0.00 0.00 0.00 13.06 -0.89 24 0 246 0
29OCT26 145.00 C 0.00 0.00 0.00 11.18 -0.87 25 0 6,477 0
29OCT26 147.50 C 9.04 9.04 9.04 9.45 -0.84 26 2 356 +2
29OCT26 150.00 C 0.00 0.00 0.00 7.88 -0.80 27 0 1,036 0
29OCT26 152.50 C 6.50 6.50 6.50 6.48 -0.75 27 1 1,333 +1
29OCT26 155.00 C 5.34 5.34 4.78 5.25 -0.70 27 29 2,301 -14
29OCT26 157.50 C 4.52 4.52 3.69 4.19 -0.64 27 146 2,128 +110
29OCT26 160.00 C 3.45 3.45 2.80 3.30 -0.57 27 96 3,319 +81
29OCT26 162.50 C 2.89 2.89 2.72 2.55 -0.51 27 91 2,741 +34
29OCT26 165.00 C 1.83 1.83 1.83 1.95 -0.43 28 4 3,011 +1
29OCT26 167.50 C 1.65 1.65 1.60 1.47 -0.36 28 9 2,459 0
29OCT26 170.00 C 1.35 1.36 1.17 1.09 -0.30 28 22 1,831 -2
29OCT26 172.50 C 0.00 0.00 0.00 0.84 -0.20 28 0 2,062 0
29OCT26 175.00 C 0.91 0.91 0.70 0.61 -0.20 28 10 1,282 +6
29OCT26 177.50 C 0.65 0.65 0.65 0.43 -0.17 28 20 2,097 0
29OCT26 180.00 C 0.56 0.58 0.55 0.30 -0.13 28 815 2,173 +547
29OCT26 182.50 C 0.00 0.00 0.00 0.21 -0.10 28 0 247 0
29OCT26 185.00 C 0.39 0.39 0.39 0.14 -0.08 28 1 296 +1
29OCT26 187.50 C 0.00 0.00 0.00 0.10 -0.05 28 0 88 0
29OCT26 190.00 C 0.00 0.00 0.00 0.07 -0.04 28 0 326 0
29OCT26 192.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 144 0
29OCT26 195.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 188 0
29OCT26 197.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 21 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 1,078 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 30 0 160 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 33 0 215 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 37 0 128 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 41 0 175 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 53 0 202 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 54 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 56 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 58 0 270 0
27NOV26 75.00 C 0.00 0.00 0.00 79.61 -1.04 49 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 77.12 -1.05 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 74.64 -1.02 48 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 71.95 -1.21 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 69.46 -1.21 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 66.97 -1.19 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 64.69 -0.98 0 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 61.98 -1.18 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 59.72 -0.95 35 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 57.23 -0.93 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 54.75 -0.92 33 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 52.01 -1.15 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 49.79 -0.87 33 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 47.31 -0.85 32 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 44.85 -0.82 33 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 42.39 -0.77 33 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 39.95 -0.70 33 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 37.52 -0.64 33 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 35.12 -0.65 33 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 32.76 -0.31 33 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 30.43 -0.59 33 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 27.31 -1.02 0 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 25.94 -0.58 33 0 114 0
27NOV26 132.50 C 0.00 0.00 0.00 23.79 -0.17 33 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 21.72 -0.89 33 0 15 0
27NOV26 137.50 C 0.00 0.00 0.00 19.73 -0.88 33 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 17.84 -0.86 33 0 118 0
27NOV26 142.50 C 0.00 0.00 0.00 16.04 -0.84 33 0 105 0
27NOV26 145.00 C 0.00 0.00 0.00 13.93 -0.79 31 0 148 0
27NOV26 147.50 C 11.52 11.52 11.52 12.40 -0.77 31 12 349 +12
27NOV26 150.00 C 10.70 10.70 10.10 10.98 -0.74 32 18 414 +14
27NOV26 152.50 C 8.75 8.75 8.75 9.68 -0.70 32 2 863 +2
27NOV26 155.00 C 7.74 7.74 7.53 8.48 -0.67 32 87 1,351 +60
27NOV26 157.50 C 0.00 0.00 0.00 7.40 -0.62 32 0 1,702 0
27NOV26 160.00 C 0.00 0.00 0.00 6.42 -0.58 32 0 5,695 0
27NOV26 162.50 C 5.50 5.50 5.50 5.54 -0.54 32 2 394 0
27NOV26 165.00 C 4.20 4.20 4.20 4.76 -0.50 32 2 648 0
27NOV26 167.50 C 4.02 4.02 3.75 4.07 -0.46 32 10 265 +10
27NOV26 170.00 C 3.13 3.13 3.13 3.46 -0.42 32 2 731 0
27NOV26 172.50 C 0.00 0.00 0.00 2.93 -0.38 32 0 1,462 0
27NOV26 175.00 C 0.00 0.00 0.00 2.46 -0.35 32 0 354 0
27NOV26 177.50 C 0.00 0.00 0.00 2.07 -0.30 33 0 371 0
27NOV26 180.00 C 0.00 0.00 0.00 1.72 -0.28 33 0 364 0
27NOV26 182.50 C 0.00 0.00 0.00 1.50 -0.28 33 10 263 0
27NOV26 185.00 C 0.00 0.00 0.00 1.26 -0.22 33 0 120 0
27NOV26 187.50 C 0.00 0.00 0.00 1.01 -0.22 33 0 694 0
27NOV26 190.00 C 0.00 0.00 0.00 0.85 -0.14 33 0 308 0
27NOV26 192.50 C 0.00 0.00 0.00 0.70 -0.12 33 0 112 0
27NOV26 195.00 C 0.00 0.00 0.00 0.57 -0.10 33 0 131 0
27NOV26 197.50 C 0.00 0.00 0.00 0.46 -0.11 33 0 180 0
27NOV26 200.00 C 0.00 0.00 0.00 0.37 -0.09 33 0 124 0
27NOV26 205.00 C 0.00 0.00 0.00 0.24 -0.07 33 0 46 0
27NOV26 210.00 C 0.00 0.00 0.00 0.15 -0.05 33 0 34 0
27NOV26 215.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 1 0
27NOV26 220.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 78 0
27NOV26 225.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 62 0
27NOV26 230.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 35 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 38 0 15 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 39 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 42 0 150 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 43 0 219 0
30DEC26 75.00 C 0.00 0.00 0.00 79.61 -1.05 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 77.12 -1.05 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 74.64 -1.02 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 72.37 -0.91 0 0 3,459 0
30DEC26 85.00 C 0.00 0.00 0.00 69.46 -1.21 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 66.97 -1.19 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 64.69 -0.98 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 61.98 -1.18 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 59.72 -0.95 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 57.23 -0.93 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 54.75 -0.92 0 0 126 0
30DEC26 102.50 C 0.00 0.00 0.00 52.01 -1.15 0 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 49.79 -0.87 0 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 47.31 -0.86 0 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 44.85 -1.40 0 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 42.93 -0.46 34 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 40.56 -0.31 33 0 142 0
30DEC26 117.50 C 0.00 0.00 0.00 38.23 -0.25 33 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 35.12 -1.10 0 0 43 0
30DEC26 122.50 C 0.00 0.00 0.00 32.76 -1.23 20 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 30.56 -1.27 24 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 28.49 -1.24 27 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 27.30 -0.33 34 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 25.30 -0.19 34 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 23.37 -0.25 34 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 21.53 -0.97 34 0 171 0
30DEC26 140.00 C 0.00 0.00 0.00 19.77 -0.97 34 0 881 0
30DEC26 142.50 C 0.00 0.00 0.00 17.55 -0.93 31 0 216 0
30DEC26 145.00 C 0.00 0.00 0.00 16.02 -0.91 32 0 1,793 0
30DEC26 147.50 C 0.00 0.00 0.00 14.57 -0.90 32 0 334 0
30DEC26 150.00 C 0.00 0.00 0.00 13.21 -0.88 32 0 1,953 0
30DEC26 152.50 C 0.00 0.00 0.00 11.95 -0.85 32 0 1,471 0
30DEC26 155.00 C 10.20 10.20 9.89 10.77 -0.83 32 103 1,692 +37
30DEC26 157.50 C 9.03 9.03 8.95 9.68 -0.80 33 48 1,336 +25
30DEC26 160.00 C 8.17 8.17 7.76 8.67 -0.77 33 33 2,120 +16
30DEC26 162.50 C 7.14 7.14 7.14 7.75 -0.74 33 15 760 0
30DEC26 165.00 C 0.00 0.00 0.00 6.90 -0.71 33 0 1,623 0
30DEC26 167.50 C 5.95 5.95 5.95 6.13 -0.67 33 10 984 +10
30DEC26 170.00 C 5.20 5.20 5.20 5.43 -0.63 33 1 3,065 0
30DEC26 172.50 C 4.95 4.95 4.95 4.80 -0.59 33 6 1,072 0
30DEC26 175.00 C 0.00 0.00 0.00 4.23 -0.56 33 0 1,168 0
30DEC26 177.50 C 0.00 0.00 0.00 3.72 -0.52 33 0 901 0
30DEC26 180.00 C 3.44 3.44 3.07 3.26 -0.48 33 35 2,618 -35
30DEC26 182.50 C 2.82 2.82 2.79 2.85 -0.45 33 30 2,509 +15
30DEC26 185.00 C 2.51 2.51 2.46 2.55 -0.35 33 195 892 +195
30DEC26 187.50 C 0.00 0.00 0.00 2.23 -0.32 34 0 287 0
30DEC26 190.00 C 0.00 0.00 0.00 1.94 -0.36 34 0 1,835 0
30DEC26 192.50 C 0.00 0.00 0.00 1.68 -0.33 34 0 326 0
30DEC26 195.00 C 0.00 0.00 0.00 1.45 -0.30 33 0 868 0
30DEC26 197.50 C 0.00 0.00 0.00 1.25 -0.28 33 0 294 0
30DEC26 200.00 C 0.00 0.00 0.00 1.11 -0.22 34 0 1,219 0
30DEC26 205.00 C 0.00 0.00 0.00 0.80 -0.20 34 0 462 0
30DEC26 210.00 C 1.00 1.00 1.00 0.58 -0.16 33 1 549 -1
30DEC26 215.00 C 0.00 0.00 0.00 0.42 -0.13 33 0 596 0
30DEC26 220.00 C 0.00 0.00 0.00 0.32 -0.10 34 0 3,914 0
30DEC26 225.00 C 0.00 0.00 0.00 0.23 -0.07 34 0 516 0
30DEC26 230.00 C 0.00 0.00 0.00 0.16 -0.06 34 0 519 0
30DEC26 235.00 C 0.00 0.00 0.00 0.12 -0.04 34 0 459 0
30DEC26 240.00 C 0.00 0.00 0.00 0.08 -0.04 34 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 0.06 -0.03 34 0 1,414 0
30DEC26 250.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 741 0
30DEC26 255.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 877 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 34 0 251 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 35 0 203 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 36 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 37 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 38 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 39 0 300 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 40 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 45 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 48 0 766 0
30MAR27 75.00 C 0.00 0.00 0.00 80.40 -0.26 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 77.95 -0.22 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 75.51 -0.15 38 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 73.08 -0.20 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 70.66 -0.01 38 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 68.25 +0.09 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 65.85 -0.90 38 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 63.47 -0.90 38 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 61.11 -0.90 38 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 57.23 -0.93 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 54.77 -0.90 0 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 52.56 -0.86 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 50.38 -0.85 0 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 48.23 -1.05 0 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 46.12 -1.02 24 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 44.05 -0.98 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 42.02 -0.94 30 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 40.05 -0.88 31 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 38.11 -0.81 32 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 36.24 -0.79 33 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 34.41 -1.01 34 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 32.64 -0.95 34 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 30.92 -0.87 35 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 30.04 -0.76 37 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 28.31 -1.10 37 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 26.69 -0.95 37 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 25.13 -0.58 37 0 215 0
30MAR27 142.50 C 0.00 0.00 0.00 23.66 -0.60 37 0 184 0
30MAR27 145.00 C 0.00 0.00 0.00 22.26 -0.26 37 0 641 0
30MAR27 147.50 C 0.00 0.00 0.00 20.57 -0.63 36 0 1,400 0
30MAR27 150.00 C 0.00 0.00 0.00 19.32 -0.62 36 0 2,333 0
30MAR27 152.50 C 17.30 17.30 17.30 18.14 -0.60 36 15 600 +15
30MAR27 155.00 C 16.19 16.19 16.19 17.01 -0.58 36 15 1,035 +15
30MAR27 157.50 C 15.13 15.13 15.13 15.94 -0.56 36 15 1,398 0
30MAR27 160.00 C 14.21 14.21 14.11 14.92 -0.54 37 19 1,988 +17
30MAR27 162.50 C 13.20 13.20 13.20 13.96 -0.52 37 1 598 0
30MAR27 165.00 C 0.00 0.00 0.00 13.04 -0.50 37 0 539 0
30MAR27 167.50 C 11.51 11.51 11.51 12.18 -0.48 37 1 521 -1
30MAR27 170.00 C 10.97 10.97 10.97 11.37 -0.46 37 5 651 +5
30MAR27 172.50 C 10.35 10.35 10.35 10.60 -0.44 37 6 698 0
30MAR27 175.00 C 0.00 0.00 0.00 9.87 -0.43 37 0 628 0
30MAR27 177.50 C 0.00 0.00 0.00 9.19 -0.41 37 0 449 0
30MAR27 180.00 C 0.00 0.00 0.00 8.55 -0.39 37 0 592 0
30MAR27 182.50 C 0.00 0.00 0.00 7.95 -0.37 37 0 1,183 0
30MAR27 185.00 C 7.03 7.03 7.00 7.39 -0.35 37 30 1,436 +13
30MAR27 187.50 C 0.00 0.00 0.00 6.86 -0.34 37 0 279 0
30MAR27 190.00 C 0.00 0.00 0.00 6.37 -0.32 37 0 759 0
30MAR27 192.50 C 0.00 0.00 0.00 5.91 -0.30 37 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 5.47 -0.29 37 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 5.07 -0.27 37 0 58 0
30MAR27 200.00 C 0.00 0.00 0.00 4.70 -0.25 37 0 489 0
30MAR27 205.00 C 0.00 0.00 0.00 4.09 -0.16 37 0 169 0
30MAR27 210.00 C 0.00 0.00 0.00 3.61 -0.10 38 0 258 0
30MAR27 215.00 C 0.00 0.00 0.00 3.02 -0.19 38 0 281 0
30MAR27 220.00 C 0.00 0.00 0.00 2.57 -0.17 38 0 1,363 0
30MAR27 225.00 C 0.00 0.00 0.00 2.25 -0.16 38 0 512 0
30MAR27 230.00 C 0.00 0.00 0.00 1.86 -0.13 38 0 860 0
30MAR27 235.00 C 0.00 0.00 0.00 1.58 -0.11 38 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 1.34 -0.10 38 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 1.13 -0.09 38 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 0.96 -0.07 38 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 0.81 -0.06 38 0 87 0
30MAR27 260.00 C 0.00 0.00 0.00 0.68 -0.06 38 0 28 0
30MAR27 265.00 C 0.00 0.00 0.00 0.58 -0.05 38 0 220 0
30MAR27 270.00 C 1.00 1.00 1.00 0.50 -0.03 38 1 1,111 -1
30MAR27 275.00 C 0.00 0.00 0.00 0.41 -0.04 38 0 475 0
29JUN27 75.00 C 0.00 0.00 0.00 80.75 +0.09 39 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 78.35 +0.18 39 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 75.95 +0.29 39 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 73.58 +0.30 39 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 71.22 +0.39 39 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 68.25 -0.29 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 65.85 -0.90 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 63.47 -0.90 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 61.11 -0.90 27 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 58.10 -1.61 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 55.96 -1.60 0 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 53.86 -1.59 26 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 51.78 -1.63 29 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 49.74 -1.56 31 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 47.81 -1.40 32 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 45.89 -1.48 34 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 43.98 -1.26 34 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 42.20 -1.37 35 0 3 0
29JUN27 120.00 C 0.00 0.00 0.00 40.42 -1.19 35 0 3 0
29JUN27 122.50 C 0.00 0.00 0.00 38.64 -1.18 36 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 37.01 -1.19 36 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 35.40 -1.11 36 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 33.79 -1.08 37 0 10 0
29JUN27 132.50 C 0.00 0.00 0.00 32.26 -1.07 37 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 30.84 -1.07 37 0 5 0
29JUN27 137.50 C 0.00 0.00 0.00 29.41 -1.08 37 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 28.00 -1.08 37 0 54 0
29JUN27 142.50 C 0.00 0.00 0.00 26.69 -1.05 38 0 100 0
29JUN27 145.00 C 0.00 0.00 0.00 25.46 -1.06 38 0 134 0
29JUN27 147.50 C 0.00 0.00 0.00 24.23 -1.06 38 0 45 0
29JUN27 150.00 C 0.00 0.00 0.00 23.03 -1.06 38 0 270 0
29JUN27 152.50 C 0.00 0.00 0.00 21.90 -1.01 38 0 179 0
29JUN27 155.00 C 0.00 0.00 0.00 20.86 -1.02 38 0 283 0
29JUN27 157.50 C 0.00 0.00 0.00 19.83 -1.02 38 0 90 0
29JUN27 160.00 C 0.00 0.00 0.00 18.82 -1.02 38 0 99 0
29JUN27 162.50 C 0.00 0.00 0.00 17.82 -1.02 38 0 156 0
29JUN27 165.00 C 0.00 0.00 0.00 16.97 -0.95 38 0 197 0
29JUN27 167.50 C 0.00 0.00 0.00 16.12 -0.96 38 0 283 0
29JUN27 170.00 C 0.00 0.00 0.00 15.30 -0.95 38 0 334 0
29JUN27 172.50 C 0.00 0.00 0.00 14.48 -0.95 39 0 307 0
29JUN27 175.00 C 0.00 0.00 0.00 14.13 -0.49 39 0 90 0
29JUN27 177.50 C 0.00 0.00 0.00 13.59 -0.31 40 0 316 0
29JUN27 180.00 C 0.00 0.00 0.00 12.75 -0.48 39 0 269 0
29JUN27 182.50 C 0.00 0.00 0.00 12.22 -0.36 40 0 228 0
29JUN27 185.00 C 0.00 0.00 0.00 11.54 -0.39 40 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 10.98 -0.65 40 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 10.53 -0.49 40 0 20 0
29JUN27 192.50 C 0.00 0.00 0.00 9.88 -0.61 40 0 34 0
29JUN27 195.00 C 0.00 0.00 0.00 9.39 -0.59 40 0 56 0
29JUN27 197.50 C 0.00 0.00 0.00 8.92 -0.54 40 0 105 0
29JUN27 200.00 C 0.00 0.00 0.00 8.07 -0.61 39 0 118 0
29JUN27 205.00 C 0.00 0.00 0.00 7.32 -0.46 39 0 324 0
29JUN27 210.00 C 0.00 0.00 0.00 6.65 -0.38 40 0 511 0
29JUN27 215.00 C 0.00 0.00 0.00 5.93 -0.35 40 0 40 0
29JUN27 220.00 C 0.00 0.00 0.00 5.39 -0.23 40 0 2 0
29JUN27 225.00 C 4.99 4.99 4.99 4.82 -0.26 40 15 15 +15
29JUN27 230.00 C 0.00 0.00 0.00 4.24 -0.30 40 0 272 0
29JUN27 235.00 C 0.00 0.00 0.00 3.71 -0.36 39 0 100 0
29JUN27 240.00 C 0.00 0.00 0.00 3.42 -0.30 40 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 3.01 -0.40 40 0 89 0
29JUN27 250.00 C 0.00 0.00 0.00 2.69 -0.39 40 0 7 0
29JUN27 255.00 C 0.00 0.00 0.00 2.42 -0.35 40 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 2.14 -0.36 40 0 105 0
29JUN27 265.00 C 0.00 0.00 0.00 1.87 -0.36 40 0 99 0
29JUN27 270.00 C 0.00 0.00 0.00 1.70 -0.26 40 0 427 0
29JUN27 275.00 C 2.14 2.14 2.14 1.47 -0.26 39 6 37 +6
29SEP27 77.50 C 0.00 0.00 0.00 78.57 +0.40 40 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 75.95 +0.17 36 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 73.58 +0.01 36 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 71.22 -0.12 36 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 68.25 -0.92 0 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 65.85 -1.16 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 63.47 -1.43 22 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 61.30 -1.51 28 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 59.24 -1.49 31 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 57.23 -1.48 33 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 55.25 -1.47 34 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 53.29 -1.48 35 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 51.39 -1.41 35 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 49.53 -1.40 36 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 47.75 -1.35 36 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 46.99 -0.32 39 0 5 0
29SEP27 117.50 C 0.00 0.00 0.00 44.30 -1.27 37 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 42.70 -1.16 37 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 41.16 -1.05 38 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 39.61 -0.99 38 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 38.07 -0.98 38 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 36.65 -0.87 38 0 7 0
29SEP27 132.50 C 0.00 0.00 0.00 35.29 -0.83 38 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 33.93 -0.85 38 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 32.59 -0.84 39 0 13 0
29SEP27 140.00 C 0.00 0.00 0.00 31.29 -0.79 39 0 1 0
29SEP27 142.50 C 0.00 0.00 0.00 30.12 -0.79 39 0 90 0
29SEP27 145.00 C 0.00 0.00 0.00 28.96 -0.79 39 0 170 0
29SEP27 147.50 C 0.00 0.00 0.00 27.81 -0.79 39 0 120 0
29SEP27 150.00 C 27.00 27.00 27.00 26.65 -0.79 39 15 229 +15
29SEP27 152.50 C 0.00 0.00 0.00 25.58 -0.72 39 0 141 0
29SEP27 155.00 C 0.00 0.00 0.00 24.61 -0.73 39 0 157 0
29SEP27 157.50 C 0.00 0.00 0.00 23.64 -0.73 39 0 185 0
29SEP27 160.00 C 0.00 0.00 0.00 22.68 -0.73 39 0 213 0
29SEP27 162.50 C 0.00 0.00 0.00 21.71 -0.73 39 0 270 0
29SEP27 165.00 C 0.00 0.00 0.00 20.79 -0.69 39 0 120 0
29SEP27 167.50 C 0.00 0.00 0.00 20.00 -0.66 39 0 120 0
29SEP27 170.00 C 0.00 0.00 0.00 19.21 -0.66 39 0 225 0
29SEP27 172.50 C 0.00 0.00 0.00 18.43 -0.66 40 0 90 0
29SEP27 175.00 C 0.00 0.00 0.00 17.64 -0.66 40 0 145 0
29SEP27 177.50 C 0.00 0.00 0.00 16.86 -0.66 40 0 244 0
29SEP27 180.00 C 0.00 0.00 0.00 16.16 -0.58 40 0 34 0
29SEP27 182.50 C 0.00 0.00 0.00 15.54 -0.58 40 0 37 0
29SEP27 185.00 C 0.00 0.00 0.00 14.92 -0.58 40 0 32 0
29SEP27 187.50 C 0.00 0.00 0.00 14.30 -0.58 40 0 60 0
29SEP27 190.00 C 0.00 0.00 0.00 13.68 -0.58 40 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 13.06 -0.58 40 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 12.49 -0.53 40 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 12.48 -0.31 41 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 12.00 -0.24 41 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 10.58 -0.50 40 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 9.68 -0.45 40 0 20 0
29SEP27 215.00 C 0.00 0.00 0.00 8.94 -0.40 40 0 58 0
29SEP27 220.00 C 0.00 0.00 0.00 8.30 -0.29 40 0 3 0
29SEP27 225.00 C 0.00 0.00 0.00 7.72 -0.16 41 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 7.17 -0.09 41 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 6.66 -0.12 41 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 6.12 -0.17 41 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 5.58 -0.29 41 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 5.07 -0.33 41 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 4.70 -0.28 41 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 4.32 -0.28 41 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 3.94 -0.28 41 0 46 0
TOTAL CALL 3,661 308,407 +1,197
25SEP26 131.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 132.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 133.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
25SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 56 0 50 0
25SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
25SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
25SEP26 142.00 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
25SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
25SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 31 0 80 0
25SEP26 145.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 7 0
25SEP26 146.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 7 0
25SEP26 147.00 P 0.00 0.00 0.00 0.03 -0.03 26 0 112 0
25SEP26 148.00 P 0.00 0.00 0.00 0.05 -0.05 25 0 141 0
25SEP26 149.00 P 0.14 0.14 0.14 0.10 -0.06 25 10 120 -10
25SEP26 150.00 P 0.30 0.35 0.25 0.19 -0.08 25 37 1,475 0
25SEP26 152.50 P 0.57 0.91 0.57 0.70 -0.07 25 95 2,400 -18
25SEP26 155.00 P 1.59 1.67 1.49 1.87 +0.11 26 43 928 +28
25SEP26 157.50 P 3.63 3.63 3.63 3.72 +0.40 27 2 251 0
25SEP26 160.00 P 0.00 0.00 0.00 5.86 +0.51 25 0 193 0
25SEP26 162.50 P 0.00 0.00 0.00 8.55 +1.08 43 0 45 0
25SEP26 165.00 P 0.00 0.00 0.00 11.09 +1.18 54 0 0 0
25SEP26 167.50 P 0.00 0.00 0.00 13.57 +1.17 62 0 0 0
25SEP26 170.00 P 0.00 0.00 0.00 16.06 +1.16 70 0 0 0
25SEP26 172.50 P 0.00 0.00 0.00 18.56 +1.16 78 0 0 0
25SEP26 175.00 P 0.00 0.00 0.00 21.06 +1.16 86 0 0 0
25SEP26 177.50 P 0.00 0.00 0.00 23.55 +1.15 93 0 0 0
25SEP26 180.00 P 0.00 0.00 0.00 26.05 +1.15 100 0 0 0
25SEP26 182.50 P 0.00 0.00 0.00 28.55 +1.15 107 0 0 0
25SEP26 185.00 P 0.00 0.00 0.00 31.05 +1.15 114 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 33.55 +1.15 121 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 36.04 +1.14 127 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 38.54 +1.14 133 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 41.04 +1.14 139 0 0 0
25SEP26 197.50 P 0.00 0.00 0.00 43.54 +1.14 145 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 46.04 +1.14 151 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 48.54 +1.14 157 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 51.04 +1.14 163 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 126 0 351 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,804 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 102 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 97 0 222 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 91 0 463 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,182 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 81 0 370 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 75 0 408 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 70 0 489 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 65 0 486 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 60 0 258 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 55 0 333 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 50 0 504 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 46 0 987 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 41 0 608 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3,242 0
29SEP26 137.50 P 0.06 0.10 0.06 0.01 0.00 32 160 4,077 +45
29SEP26 140.00 P 0.08 0.09 0.08 0.01 0.00 27 49 7,909 -49
29SEP26 142.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 4,244 0
29SEP26 145.00 P 0.18 0.18 0.13 0.03 -0.03 21 102 4,943 -21
29SEP26 147.50 P 0.35 0.35 0.22 0.12 -0.06 21 483 4,403 -338
29SEP26 150.00 P 0.59 0.70 0.48 0.41 -0.08 21 798 24,414 +178
29SEP26 152.50 P 1.20 1.38 0.97 1.07 -0.05 21 616 33,045 -51
29SEP26 155.00 P 2.19 2.65 2.00 2.25 +0.10 21 423 54,340 -31
29SEP26 157.50 P 3.80 3.80 3.70 3.99 +0.34 22 11 2,720 -6
29SEP26 160.00 P 5.58 6.00 5.58 5.97 +0.39 21 36 7,499 -32
29SEP26 162.50 P 8.20 8.20 8.10 8.55 +0.97 29 15 2,014 0
29SEP26 165.00 P 10.00 10.50 10.00 11.09 +1.15 36 10 615 0
29SEP26 167.50 P 13.90 13.90 13.90 13.70 +0.93 45 6 783 0
29SEP26 170.00 P 16.25 16.40 16.25 16.27 +1.37 53 7 2,225 0
29SEP26 172.50 P 0.00 0.00 0.00 18.56 +1.16 52 0 985 0
29SEP26 175.00 P 0.00 0.00 0.00 21.42 +1.52 69 0 1,044 0
29SEP26 177.50 P 0.00 0.00 0.00 23.55 +1.15 62 0 1,223 0
29SEP26 180.00 P 0.00 0.00 0.00 26.57 +1.67 84 0 5,097 0
29SEP26 182.50 P 0.00 0.00 0.00 28.55 +1.15 71 0 645 0
29SEP26 185.00 P 0.00 0.00 0.00 31.72 +1.82 98 20 1,254 0
29SEP26 187.50 P 0.00 0.00 0.00 33.55 +1.15 81 0 696 0
29SEP26 190.00 P 0.00 0.00 0.00 36.16 +1.26 90 0 833 0
29SEP26 192.50 P 0.00 0.00 0.00 38.83 +1.43 101 0 223 0
29SEP26 195.00 P 0.00 0.00 0.00 41.33 +1.43 106 0 425 0
29SEP26 197.50 P 42.98 42.98 42.98 43.83 +0.85 111 50 277 -50
29SEP26 200.00 P 46.00 46.00 46.00 46.91 +2.01 134 3 1,217 0
29SEP26 205.00 P 0.00 0.00 0.00 51.40 +1.50 126 0 1,521 0
29SEP26 210.00 P 0.00 0.00 0.00 56.44 +1.54 136 0 281 0
29SEP26 215.00 P 0.00 0.00 0.00 60.80 +0.90 0 0 530 0
29SEP26 220.00 P 0.00 0.00 0.00 66.44 +1.54 151 0 209 0
29SEP26 225.00 P 0.00 0.00 0.00 72.70 +2.80 199 1 402 -1
29SEP26 230.00 P 0.00 0.00 0.00 76.45 +1.55 166 0 1,001 0
29SEP26 235.00 P 0.00 0.00 0.00 81.31 +1.41 167 0 91 0
29SEP26 240.00 P 0.00 0.00 0.00 86.42 +1.52 179 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 91.34 +1.44 181 0 814 0
29SEP26 250.00 P 0.00 0.00 0.00 96.29 +1.39 185 0 98 0
29SEP26 255.00 P 0.00 0.00 0.00 101.54 +1.64 204 0 12 0
29SEP26 260.00 P 0.00 0.00 0.00 106.32 +1.42 198 0 40 0
29SEP26 265.00 P 0.00 0.00 0.00 111.31 +1.41 203 0 22 0
29SEP26 270.00 P 0.00 0.00 0.00 116.31 +1.41 209 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 121.31 +1.41 215 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 126.30 +1.10 220 0 14 0
29SEP26 285.00 P 0.00 0.00 0.00 131.30 +1.40 225 0 16 0
29SEP26 290.00 P 0.00 0.00 0.00 136.30 +1.40 230 0 2 0
29SEP26 295.00 P 0.00 0.00 0.00 141.29 +1.39 235 0 30 0
29SEP26 300.00 P 0.00 0.00 0.00 146.29 +1.39 240 0 4 0
29SEP26 310.00 P 0.00 0.00 0.00 156.28 +1.38 248 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 166.28 +1.38 257 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 176.27 +1.37 265 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 186.26 +1.36 273 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 196.26 +1.36 281 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 206.26 +1.36 289 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 216.24 +1.34 295 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 226.25 +1.35 303 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 236.24 +1.34 309 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 246.23 +1.33 316 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 256.22 +1.32 322 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 266.21 +1.31 328 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 276.20 +1.30 333 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 286.20 +1.30 339 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 296.09 +1.19 333 0 239 0
02OCT26 132.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02OCT26 133.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
02OCT26 134.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
02OCT26 135.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
02OCT26 136.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
02OCT26 137.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
02OCT26 138.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
02OCT26 139.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
02OCT26 140.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
02OCT26 141.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
02OCT26 142.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
02OCT26 143.00 P 0.21 0.21 0.21 0.05 -0.01 23 5 5 +5
02OCT26 144.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
02OCT26 145.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
02OCT26 146.00 P 0.35 0.40 0.35 0.19 -0.01 23 5 5 +5
02OCT26 147.00 P 0.00 0.00 0.00 0.28 0.00 23 0 13 0
02OCT26 148.00 P 0.60 0.60 0.53 0.41 +0.01 23 75 75 +75
02OCT26 149.00 P 0.71 0.79 0.71 0.57 +0.02 23 114 117 +94
02OCT26 150.00 P 0.91 1.05 0.85 0.79 +0.05 23 146 119 +80
02OCT26 152.50 P 1.62 1.87 1.48 1.58 +0.14 23 437 356 -58
02OCT26 155.00 P 2.79 3.15 2.60 2.79 +0.27 23 247 720 +202
02OCT26 157.50 P 4.84 4.84 4.76 4.42 +0.42 24 30 45 +14
02OCT26 160.00 P 6.17 6.24 6.17 6.43 +0.59 25 30 104 +30
02OCT26 162.50 P 0.00 0.00 0.00 8.55 +0.58 25 0 0 0
02OCT26 165.00 P 0.00 0.00 0.00 11.09 +1.07 31 0 0 0
02OCT26 167.50 P 0.00 0.00 0.00 13.70 +0.93 38 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 16.27 +1.37 45 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 18.56 +1.16 44 0 0 0
02OCT26 175.00 P 0.00 0.00 0.00 21.42 +1.52 58 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 23.55 +1.10 53 0 0 0
02OCT26 180.00 P 0.00 0.00 0.00 26.57 +1.67 71 0 0 0
02OCT26 182.50 P 0.00 0.00 0.00 28.82 +1.42 69 0 0 0
02OCT26 185.00 P 0.00 0.00 0.00 31.72 +1.82 83 0 0 0
02OCT26 187.50 P 0.00 0.00 0.00 33.82 +1.42 77 0 0 0
02OCT26 190.00 P 0.00 0.00 0.00 36.31 +1.41 81 0 0 0
02OCT26 192.50 P 0.00 0.00 0.00 38.83 +1.43 86 0 0 0
02OCT26 195.00 P 0.00 0.00 0.00 41.33 +1.43 89 0 0 0
02OCT26 197.50 P 0.00 0.00 0.00 43.83 +0.85 93 0 0 0
02OCT26 200.00 P 0.00 0.00 0.00 46.91 +2.01 113 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 48.80 +1.40 99 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 51.40 +1.50 106 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 73 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 58 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 0.11 0.11 0.11 0.01 0.00 37 4 204 +2
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 0.00 30 0 2 0
29OCT26 120.00 P 0.25 0.25 0.25 0.01 -0.01 28 1 175 0
29OCT26 122.50 P 0.30 0.30 0.30 0.02 -0.01 28 1 306 +1
29OCT26 125.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 101 0
29OCT26 127.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 436 0
29OCT26 130.00 P 0.53 0.53 0.51 0.14 -0.01 28 196 718 +196
29OCT26 132.50 P 0.71 0.71 0.71 0.24 -0.02 28 10 587 +10
29OCT26 135.00 P 0.00 0.00 0.00 0.39 -0.02 28 0 695 0
29OCT26 137.50 P 1.07 1.14 1.07 0.62 -0.02 28 50 1,038 +35
29OCT26 140.00 P 1.42 1.50 1.36 0.94 -0.02 28 4,792 9,742 +4,298
29OCT26 142.50 P 1.90 1.90 1.78 1.38 -0.01 28 716 2,364 +659
29OCT26 145.00 P 2.50 2.50 2.31 1.96 +0.02 28 502 9,712 +376
29OCT26 147.50 P 3.00 3.25 2.98 2.69 +0.04 28 80 2,945 +69
29OCT26 150.00 P 4.03 4.20 3.80 3.60 +0.09 29 613 6,889 +587
29OCT26 152.50 P 4.90 5.30 4.90 4.68 +0.15 29 190 2,216 +177
29OCT26 155.00 P 6.21 6.50 6.07 5.95 +0.21 29 138 2,254 +79
29OCT26 157.50 P 7.76 7.76 7.76 7.40 +0.26 29 15 2,166 0
29OCT26 160.00 P 9.84 9.84 9.65 9.02 +0.31 29 2 3,958 +2
29OCT26 162.50 P 11.50 11.50 11.50 10.83 +0.40 30 2 631 0
29OCT26 165.00 P 0.00 0.00 0.00 12.78 +0.49 30 2 486 +2
29OCT26 167.50 P 0.00 0.00 0.00 14.86 +0.57 31 0 219 0
29OCT26 170.00 P 0.00 0.00 0.00 17.05 +0.63 32 5 275 +5
29OCT26 172.50 P 0.00 0.00 0.00 19.34 +0.69 33 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 21.42 +0.46 32 0 47 0
29OCT26 177.50 P 0.00 0.00 0.00 24.14 +1.48 37 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 26.63 +0.84 40 0 96 0
29OCT26 182.50 P 0.00 0.00 0.00 29.16 +0.88 42 0 1 0
29OCT26 185.00 P 0.00 0.00 0.00 31.72 +1.12 45 20 20 +20
29OCT26 187.50 P 0.00 0.00 0.00 34.30 +1.29 49 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 36.87 +1.35 52 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 39.40 +1.43 54 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 41.86 +1.42 56 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 44.32 +1.34 58 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 46.91 +1.54 61 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 51.73 +1.40 63 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 56.69 +1.41 66 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 61.64 +1.42 69 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 66.61 +1.08 73 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 72.70 +2.20 89 0 111 0
29OCT26 230.00 P 0.00 0.00 0.00 76.59 +1.46 79 0 90 0
29OCT26 235.00 P 0.00 0.00 0.00 81.57 +1.47 82 0 15 0
29OCT26 240.00 P 0.00 0.00 0.00 86.55 +1.39 85 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 91.53 +1.39 88 0 15 0
29OCT26 250.00 P 0.00 0.00 0.00 96.51 +1.39 90 0 15 0
29OCT26 255.00 P 0.00 0.00 0.00 101.54 +1.44 94 0 377 0
29OCT26 260.00 P 0.00 0.00 0.00 106.48 +1.39 95 0 160 0
29OCT26 265.00 P 0.00 0.00 0.00 111.47 +1.39 98 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 116.45 +1.39 100 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 121.43 +1.40 103 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 0.00 33 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.02 0.00 34 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 0.08 0.00 33 0 182 0
27NOV26 115.00 P 0.00 0.00 0.00 0.12 -0.01 33 0 18 0
27NOV26 117.50 P 0.00 0.00 0.00 0.19 0.00 33 0 10 0
27NOV26 120.00 P 0.00 0.00 0.00 0.28 0.00 33 0 337 0
27NOV26 122.50 P 0.00 0.00 0.00 0.40 -0.01 33 0 159 0
27NOV26 125.00 P 0.00 0.00 0.00 0.57 -0.01 33 0 77 0
27NOV26 127.50 P 0.00 0.00 0.00 0.79 0.00 33 0 1,075 0
27NOV26 130.00 P 1.65 1.67 1.65 1.05 0.00 33 66 792 +66
27NOV26 132.50 P 0.00 0.00 0.00 1.42 +0.01 33 10 191 0
27NOV26 135.00 P 0.00 0.00 0.00 1.85 +0.03 33 0 524 0
27NOV26 137.50 P 2.98 2.98 2.98 2.35 +0.03 33 15 509 0
27NOV26 140.00 P 3.50 3.65 3.50 2.99 +0.05 33 31 3,141 +31
27NOV26 142.50 P 4.16 4.16 4.16 3.70 +0.09 33 5 1,472 +3
27NOV26 145.00 P 4.86 5.20 4.85 4.53 +0.09 33 733 7,486 +46
27NOV26 147.50 P 6.09 6.25 5.98 5.49 +0.13 34 7 1,015 0
27NOV26 150.00 P 6.89 7.25 6.77 6.52 +0.14 34 48 2,815 +46
27NOV26 152.50 P 8.12 8.44 8.12 7.74 +0.19 34 78 2,212 +60
27NOV26 155.00 P 9.25 9.80 9.25 9.03 +0.26 34 175 1,938 +172
27NOV26 157.50 P 10.78 11.26 10.78 10.46 +0.27 34 35 1,247 +24
27NOV26 160.00 P 0.00 0.00 0.00 12.00 +0.34 34 0 1,095 0
27NOV26 162.50 P 14.26 14.26 14.26 13.63 +0.35 34 5 242 0
27NOV26 165.00 P 0.00 0.00 0.00 15.40 +0.43 35 0 135 0
27NOV26 167.50 P 0.00 0.00 0.00 16.72 -0.07 33 0 48 0
27NOV26 170.00 P 0.00 0.00 0.00 18.63 +0.50 33 0 133 0
27NOV26 172.50 P 0.00 0.00 0.00 20.57 +0.51 33 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 22.64 +0.59 33 0 65 0
27NOV26 177.50 P 0.00 0.00 0.00 24.72 +0.59 33 0 49 0
27NOV26 180.00 P 0.00 0.00 0.00 27.72 +0.71 38 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 30.00 +0.79 39 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 32.36 +0.92 40 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 34.74 +0.86 41 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 37.17 +1.14 42 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 39.63 +0.87 44 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 42.12 +0.98 46 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 44.64 +1.41 48 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 47.19 +1.69 50 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 52.26 +1.33 53 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 57.15 +1.41 56 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 62.06 +1.53 58 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 66.97 +1.44 60 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 72.70 +2.20 69 1 1 +1
27NOV26 230.00 P 0.00 0.00 0.00 76.81 +1.36 64 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 81.74 +1.64 66 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 86.68 +1.52 68 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 91.62 +1.37 70 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 96.57 +1.45 71 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 101.54 +1.44 73 0 180 0
27NOV26 260.00 P 0.00 0.00 0.00 106.49 +1.40 75 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 111.47 +1.39 77 0 105 0
27NOV26 270.00 P 0.00 0.00 0.00 116.45 +1.39 78 0 60 0
27NOV26 275.00 P 0.00 0.00 0.00 121.44 +1.41 80 0 75 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 55 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 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 0.32 0.32 0.32 0.01 0.00 37 105 110 +56
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 0.00 34 0 6 0
30DEC26 95.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 0.05 0.00 34 0 1,480 0
30DEC26 102.50 P 0.61 0.61 0.61 0.07 -0.01 34 10 111 +10
30DEC26 105.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 130 0
30DEC26 107.50 P 0.00 0.00 0.00 0.15 -0.02 33 0 93 0
30DEC26 110.00 P 0.00 0.00 0.00 0.22 -0.03 33 0 2,072 0
30DEC26 112.50 P 0.00 0.00 0.00 0.31 -0.03 34 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 0.43 -0.03 34 0 118 0
30DEC26 117.50 P 0.00 0.00 0.00 0.58 -0.05 34 0 36 0
30DEC26 120.00 P 1.58 1.58 1.57 0.78 -0.05 34 40 835 +40
30DEC26 122.50 P 0.00 0.00 0.00 1.04 -0.06 34 0 221 0
30DEC26 125.00 P 0.00 0.00 0.00 1.32 -0.07 34 0 522 0
30DEC26 127.50 P 0.00 0.00 0.00 1.70 -0.07 34 0 861 0
30DEC26 130.00 P 3.00 3.00 3.00 2.11 -0.08 34 5 5,412 +5
30DEC26 132.50 P 3.49 3.49 3.42 2.62 -0.07 34 39 628 -15
30DEC26 135.00 P 0.00 0.00 0.00 3.19 -0.07 34 0 1,056 0
30DEC26 137.50 P 4.51 4.51 4.51 3.85 -0.07 34 5 726 +5
30DEC26 140.00 P 5.26 5.50 5.23 4.60 -0.06 34 787 5,978 +172
30DEC26 142.50 P 6.09 6.30 6.04 5.44 -0.05 34 38 1,946 +15
30DEC26 145.00 P 7.10 7.17 7.10 6.38 -0.02 34 402 5,544 +400
30DEC26 147.50 P 8.11 8.27 7.92 7.40 -0.03 34 85 1,656 +15
30DEC26 150.00 P 9.02 9.43 8.98 8.53 +0.03 34 81 4,759 +48
30DEC26 152.50 P 10.03 10.71 10.03 9.76 +0.02 34 82 1,664 +42
30DEC26 155.00 P 11.92 11.94 11.51 11.06 +0.08 35 50 2,542 +36
30DEC26 157.50 P 0.00 0.00 0.00 12.50 +0.09 35 0 2,454 0
30DEC26 160.00 P 15.07 15.07 15.07 13.97 +0.12 35 16 1,477 -15
30DEC26 162.50 P 0.00 0.00 0.00 15.60 +0.17 35 0 1,012 0
30DEC26 165.00 P 0.00 0.00 0.00 17.25 +0.18 35 0 778 0
30DEC26 167.50 P 0.00 0.00 0.00 19.04 +0.27 35 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 20.87 +0.27 36 0 1,382 0
30DEC26 172.50 P 0.00 0.00 0.00 22.11 -0.33 34 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 24.05 +0.36 34 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 26.01 -0.40 34 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 28.93 +0.48 37 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 31.09 +0.49 38 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 33.30 +0.54 38 0 486 0
30DEC26 187.50 P 0.00 0.00 0.00 35.57 +0.58 39 0 342 0
30DEC26 190.00 P 0.00 0.00 0.00 37.86 +0.66 40 0 199 0
30DEC26 192.50 P 0.00 0.00 0.00 40.22 +0.66 40 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 42.60 +0.89 41 0 426 0
30DEC26 197.50 P 0.00 0.00 0.00 45.01 +1.00 42 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 47.46 +1.13 43 2 1,577 +2
30DEC26 205.00 P 0.00 0.00 0.00 52.43 +0.96 46 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 57.29 +1.53 48 0 219 0
30DEC26 215.00 P 0.00 0.00 0.00 62.12 +1.55 49 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 66.98 +1.45 51 0 309 0
30DEC26 225.00 P 0.00 0.00 0.00 72.70 +2.20 58 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 76.81 +1.36 54 0 308 0
30DEC26 235.00 P 0.00 0.00 0.00 81.91 +1.32 57 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 86.92 +1.76 60 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 91.85 +1.60 61 0 1,319 0
30DEC26 250.00 P 0.00 0.00 0.00 96.72 +1.49 62 0 230 0
30DEC26 255.00 P 0.00 0.00 0.00 101.54 +1.44 62 0 264 0
30DEC26 260.00 P 0.00 0.00 0.00 106.49 +1.40 63 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 111.47 +1.26 65 0 65 0
30DEC26 270.00 P 0.00 0.00 0.00 116.45 +1.39 67 0 59 0
30DEC26 275.00 P 0.00 0.00 0.00 121.44 +1.41 68 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 126.30 +1.10 68 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 131.40 +1.50 71 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 136.38 +1.48 72 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 141.36 +1.46 74 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 146.34 +1.44 75 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 156.31 +1.41 78 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 166.57 +1.67 84 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 176.33 +1.43 83 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 186.30 +1.40 86 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 196.36 +1.46 89 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 17 0
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 0.07 +0.01 38 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.19 +0.01 38 0 20 0
30MAR27 90.00 P 0.00 0.00 0.00 0.25 0.00 38 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.34 +0.01 38 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 0.45 +0.03 38 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.57 +0.02 38 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.71 +0.02 38 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 0.90 +0.02 38 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 1.10 +0.03 38 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 1.37 +0.04 38 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 1.65 +0.04 38 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 1.99 +0.06 38 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 2.37 +0.06 38 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 2.77 +0.07 38 0 14 0
30MAR27 120.00 P 0.00 0.00 0.00 3.28 -0.01 38 0 3,776 0
30MAR27 122.50 P 0.00 0.00 0.00 3.90 +0.08 38 0 188 0
30MAR27 125.00 P 5.43 5.43 5.43 4.51 +0.12 38 15 541 +15
30MAR27 127.50 P 0.00 0.00 0.00 5.19 +0.12 38 0 534 0
30MAR27 130.00 P 6.75 6.75 6.75 5.88 +0.12 38 3 1,348 0
30MAR27 132.50 P 0.00 0.00 0.00 6.69 +0.17 38 0 489 0
30MAR27 135.00 P 0.00 0.00 0.00 7.55 +0.17 38 0 558 0
30MAR27 137.50 P 0.00 0.00 0.00 8.42 +0.17 38 0 685 0
30MAR27 140.00 P 0.00 0.00 0.00 9.43 +0.22 38 0 1,619 0
30MAR27 142.50 P 0.00 0.00 0.00 10.49 +0.23 38 0 849 0
30MAR27 145.00 P 12.05 12.05 12.05 11.56 +0.23 38 1 1,065 +1
30MAR27 147.50 P 13.60 13.60 13.60 12.75 +0.29 38 2 1,920 0
30MAR27 150.00 P 14.52 14.90 14.52 14.01 +0.29 39 32 3,748 -28
30MAR27 152.50 P 15.70 15.90 15.70 15.28 +0.30 39 15 1,474 +8
30MAR27 155.00 P 0.00 0.00 0.00 16.62 +0.36 39 0 2,342 0
30MAR27 157.50 P 18.71 18.71 18.71 18.09 +0.37 39 1 1,836 0
30MAR27 160.00 P 0.00 0.00 0.00 19.56 +0.37 39 0 1,721 0
30MAR27 162.50 P 0.00 0.00 0.00 21.04 +0.37 39 0 880 0
30MAR27 165.00 P 0.00 0.00 0.00 22.69 +0.44 39 0 305 0
30MAR27 167.50 P 0.00 0.00 0.00 24.36 +0.44 39 0 302 0
30MAR27 170.00 P 0.00 0.00 0.00 26.04 +0.45 39 0 351 0
30MAR27 172.50 P 0.00 0.00 0.00 27.76 +0.48 39 0 348 0
30MAR27 175.00 P 0.00 0.00 0.00 29.61 +0.52 40 0 272 0
30MAR27 177.50 P 0.00 0.00 0.00 31.47 +0.52 40 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 33.34 +0.52 40 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 35.27 +0.58 40 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 37.29 +0.59 40 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 39.33 +0.61 41 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 41.37 +0.61 41 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 43.45 +0.64 41 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 45.62 +0.67 42 0 195 0
30MAR27 197.50 P 0.00 0.00 0.00 47.80 +0.68 42 0 76 0
30MAR27 200.00 P 0.00 0.00 0.00 49.99 +0.69 42 0 103 0
30MAR27 205.00 P 0.00 0.00 0.00 54.48 +0.75 43 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 59.09 +0.80 44 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 63.77 +1.08 45 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 68.57 +1.37 46 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 73.22 +1.41 47 0 36 0
30MAR27 230.00 P 0.00 0.00 0.00 77.91 +1.40 47 0 942 0
30MAR27 235.00 P 0.00 0.00 0.00 82.66 +1.49 48 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 87.44 +1.52 49 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 92.23 +1.53 49 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 97.06 +1.57 50 0 144 0
30MAR27 255.00 P 0.00 0.00 0.00 101.94 +1.61 51 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 106.80 +1.40 52 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 111.70 +1.49 53 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 116.64 +1.58 54 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 121.57 +1.54 54 0 150 0
29JUN27 75.00 P 0.00 0.00 0.00 0.25 -0.04 40 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 0.34 -0.04 40 0 34 0
29JUN27 80.00 P 0.00 0.00 0.00 0.43 -0.05 40 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 0.56 -0.06 40 0 5 0
29JUN27 85.00 P 0.00 0.00 0.00 0.70 -0.04 40 0 175 0
29JUN27 87.50 P 0.00 0.00 0.00 0.86 -0.06 40 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 1.07 -0.05 40 0 95 0
29JUN27 92.50 P 0.00 0.00 0.00 1.28 -0.06 40 0 16 0
29JUN27 95.00 P 0.00 0.00 0.00 1.56 -0.11 40 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 1.80 -0.17 39 0 27 0
29JUN27 100.00 P 3.20 3.20 3.20 2.18 -0.13 40 35 121 +35
29JUN27 102.50 P 0.00 0.00 0.00 2.51 -0.21 39 0 6 0
29JUN27 105.00 P 0.00 0.00 0.00 2.90 -0.23 39 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 3.34 -0.27 39 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 3.87 -0.28 39 0 23 0
29JUN27 112.50 P 0.00 0.00 0.00 4.52 -0.18 40 0 1 0
29JUN27 115.00 P 0.00 0.00 0.00 5.11 -0.19 40 0 70 0
29JUN27 117.50 P 0.00 0.00 0.00 5.81 -0.19 40 0 115 0
29JUN27 120.00 P 0.00 0.00 0.00 6.51 -0.20 40 0 188 0
29JUN27 122.50 P 0.00 0.00 0.00 7.22 -0.20 40 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 8.08 -0.20 40 0 95 0
29JUN27 127.50 P 0.00 0.00 0.00 8.96 -0.21 40 0 280 0
29JUN27 130.00 P 10.60 10.60 10.60 9.84 -0.22 40 20 193 +20
29JUN27 132.50 P 0.00 0.00 0.00 10.80 -0.19 40 0 246 0
29JUN27 135.00 P 0.00 0.00 0.00 11.87 -0.20 40 0 438 0
29JUN27 137.50 P 0.00 0.00 0.00 12.94 -0.21 40 0 368 0
29JUN27 140.00 P 14.99 14.99 14.99 14.02 -0.21 40 15 1,474 0
29JUN27 142.50 P 0.00 0.00 0.00 15.21 -0.17 40 0 160 0
29JUN27 145.00 P 17.45 17.45 17.39 16.48 -0.18 40 30 483 0
29JUN27 147.50 P 0.00 0.00 0.00 17.76 -0.18 40 0 241 0
29JUN27 150.00 P 19.53 19.53 19.53 19.04 -0.18 40 5 1,248 0
29JUN27 152.50 P 21.23 21.23 21.23 20.41 -0.13 41 10 362 +10
29JUN27 155.00 P 0.00 0.00 0.00 21.88 -0.13 41 0 636 0
29JUN27 157.50 P 24.38 24.38 24.38 23.36 -0.13 41 52 422 -52
29JUN27 160.00 P 25.36 25.80 25.36 24.84 -0.14 41 700 1,249 +684
29JUN27 162.50 P 0.00 0.00 0.00 26.34 -0.04 41 0 195 0
29JUN27 165.00 P 0.00 0.00 0.00 28.00 -0.02 41 0 50 0
29JUN27 167.50 P 0.00 0.00 0.00 29.67 +0.05 41 0 96 0
29JUN27 170.00 P 31.83 31.83 31.83 31.34 +0.07 41 3 115 -3
29JUN27 172.50 P 0.00 0.00 0.00 33.01 -0.06 41 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 34.76 +0.05 41 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 36.60 +0.11 41 0 103 0
29JUN27 180.00 P 0.00 0.00 0.00 38.44 +0.15 42 0 261 0
29JUN27 182.50 P 0.00 0.00 0.00 40.29 +0.17 42 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 42.14 +0.16 42 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 44.05 +0.21 42 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 46.05 +0.26 42 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 48.05 +0.32 42 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 50.05 +0.39 42 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 52.05 +0.40 43 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 54.07 +0.41 43 0 143 0
29JUN27 205.00 P 0.00 0.00 0.00 58.33 +0.58 43 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 62.60 +0.55 44 0 545 0
29JUN27 215.00 P 0.00 0.00 0.00 66.91 +0.73 44 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 71.41 +0.97 45 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 75.92 +1.11 45 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 80.45 +1.11 46 0 135 0
29JUN27 235.00 P 0.00 0.00 0.00 85.15 +1.45 47 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 89.44 +1.24 46 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 94.02 +1.28 47 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 98.64 +1.35 47 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 103.29 +1.32 47 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 107.95 +1.38 48 0 5 0
29JUN27 265.00 P 0.00 0.00 0.00 112.67 +1.35 48 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 117.44 +1.38 48 0 3 0
29JUN27 275.00 P 0.00 0.00 0.00 122.16 +1.33 49 0 4 0
29SEP27 77.50 P 0.00 0.00 0.00 0.83 -0.01 41 0 11 0
29SEP27 80.00 P 0.00 0.00 0.00 1.02 -0.02 41 0 2 0
29SEP27 82.50 P 0.00 0.00 0.00 1.24 -0.01 41 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 1.46 -0.01 41 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 1.77 -0.01 41 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 2.07 -0.02 41 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 2.40 -0.01 41 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 2.82 -0.01 41 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 3.24 -0.01 41 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 3.66 -0.01 41 0 12 0
29SEP27 102.50 P 0.00 0.00 0.00 4.22 0.00 41 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 4.77 -0.01 41 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 5.34 0.00 41 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 5.98 +0.01 41 0 105 0
29SEP27 112.50 P 0.00 0.00 0.00 6.70 +0.01 41 0 83 0
29SEP27 115.00 P 0.00 0.00 0.00 7.42 +0.01 41 0 15 0
29SEP27 117.50 P 8.20 8.20 8.20 8.15 +0.01 41 5 35 +5
29SEP27 120.00 P 0.00 0.00 0.00 9.01 +0.03 41 0 42 0
29SEP27 122.50 P 0.00 0.00 0.00 9.91 +0.03 41 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 10.82 +0.04 41 0 27 0
29SEP27 127.50 P 0.00 0.00 0.00 11.73 +0.03 41 0 35 0
29SEP27 130.00 P 0.00 0.00 0.00 12.77 +0.07 41 0 15 0
29SEP27 132.50 P 0.00 0.00 0.00 13.87 +0.07 41 0 30 0
29SEP27 135.00 P 0.00 0.00 0.00 14.97 +0.07 41 0 64 0
29SEP27 137.50 P 0.00 0.00 0.00 16.07 +0.07 41 0 31 0
29SEP27 140.00 P 0.00 0.00 0.00 17.24 +0.12 41 0 111 0
29SEP27 142.50 P 0.00 0.00 0.00 18.54 +0.13 41 0 35 0
29SEP27 145.00 P 19.71 19.71 19.71 19.84 +0.13 41 10 34 0
29SEP27 147.50 P 0.00 0.00 0.00 21.14 +0.12 42 0 51 0
29SEP27 150.00 P 22.57 22.57 22.57 22.45 +0.12 42 1 267 +1
29SEP27 152.50 P 0.00 0.00 0.00 23.86 +0.19 42 0 166 0
29SEP27 155.00 P 26.00 26.00 26.00 25.36 +0.19 42 25 224 +25
29SEP27 157.50 P 0.00 0.00 0.00 26.86 +0.19 42 0 128 0
29SEP27 160.00 P 0.00 0.00 0.00 28.37 +0.19 42 0 82 0
29SEP27 162.50 P 29.69 29.69 29.69 29.88 +0.19 42 1 95 +1
29SEP27 165.00 P 0.00 0.00 0.00 31.45 +0.24 42 0 738 0
29SEP27 167.50 P 0.00 0.00 0.00 33.14 +0.27 42 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 34.83 +0.26 42 0 500 0
29SEP27 172.50 P 0.00 0.00 0.00 36.53 +0.26 42 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 38.23 +0.26 42 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 39.95 +0.27 42 0 30 0
29SEP27 180.00 P 0.00 0.00 0.00 41.75 +0.35 43 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 43.62 +0.35 43 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 45.49 +0.35 43 0 2 0
29SEP27 187.50 P 0.00 0.00 0.00 47.37 +0.36 43 0 1 0
29SEP27 190.00 P 0.00 0.00 0.00 49.25 +0.36 43 0 3 0
29SEP27 192.50 P 0.00 0.00 0.00 51.14 +0.36 43 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 53.09 +0.42 43 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 55.11 +0.44 43 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 57.14 +0.46 44 0 5 0
29SEP27 205.00 P 0.00 0.00 0.00 61.20 +0.53 44 0 1 0
29SEP27 210.00 P 0.00 0.00 0.00 65.29 +0.54 44 0 1 0
29SEP27 215.00 P 0.00 0.00 0.00 69.57 +0.69 44 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 73.90 +0.84 45 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 78.23 +0.92 45 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 82.64 +1.02 45 0 2 0
29SEP27 235.00 P 0.00 0.00 0.00 87.18 +1.21 46 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 91.74 +1.42 47 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 96.22 +1.47 47 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 100.34 +1.38 46 0 5 0
29SEP27 255.00 P 0.00 0.00 0.00 104.87 +1.15 46 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 109.44 +1.18 47 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 114.03 +1.20 47 0 3 0
TOTAL PUT 15,342 382,317 +8,596
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$ 12.160
29SEP26 8.00 C 0.00 0.00 0.00 4.19 +0.08 160 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.94 +0.08 150 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.69 +0.08 140 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.44 +0.08 130 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.19 +0.08 120 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.92 +0.06 86 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.69 +0.08 102 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.44 +0.08 92 0 0 0
29SEP26 10.00 C 2.25 2.25 2.25 2.17 +0.06 63 10 10 +10
29SEP26 10.50 C 0.00 0.00 0.00 1.67 +0.06 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.18 +0.06 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.71 +0.05 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.29 +0.02 29 0 209 0
29SEP26 12.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 807 0
29SEP26 13.00 C 0.03 0.03 0.03 0.02 0.00 33 20 1,271 +20
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,720 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,265 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,228 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3,827 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,964 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 92 0 965 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 100 0 1,124 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 108 0 796 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 116 0 956 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 124 0 696 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 131 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 138 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 145 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 152 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 164 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 176 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 187 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 198 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 208 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 217 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 226 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 235 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 243 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 251 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 274 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 4.23 +0.11 78 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.98 +0.11 73 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.74 +0.12 71 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.49 +0.11 66 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.20 +0.07 47 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.99 +0.11 56 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.73 +0.08 49 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.50 +0.11 49 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.25 +0.09 44 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.76 +0.07 37 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.32 +0.06 35 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.89 +0.04 30 0 171 0
29OCT26 12.00 C 0.00 0.00 0.00 0.56 +0.01 29 0 5 0
29OCT26 12.50 C 0.31 0.37 0.31 0.33 +0.01 29 344 1,821 +222
29OCT26 13.00 C 0.19 0.22 0.19 0.19 +0.01 30 350 2,057 +92
29OCT26 13.50 C 0.10 0.10 0.10 0.09 0.00 29 8 2,100 +8
29OCT26 14.00 C 0.06 0.06 0.06 0.05 0.00 31 6 947 0
29OCT26 14.50 C 0.00 0.00 0.00 0.02 0.00 30 0 1,440 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 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 0.02 0.02 0.02 0.01 0.00 39 5 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 60 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 71 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 4.26 +0.09 61 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 4.01 +0.09 57 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.77 +0.10 55 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.52 +0.10 51 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.28 +0.09 49 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.04 +0.09 47 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.79 +0.09 43 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.56 +0.09 42 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.33 +0.10 40 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.91 +0.12 39 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.45 +0.07 34 0 30 0
27NOV26 11.50 C 1.01 1.01 1.01 1.05 +0.03 31 62 92 +62
27NOV26 12.00 C 0.00 0.00 0.00 0.75 +0.03 30 0 247 0
27NOV26 12.50 C 0.00 0.00 0.00 0.51 +0.02 30 0 255 0
27NOV26 13.00 C 0.39 0.39 0.36 0.34 +0.02 30 54 379 +4
27NOV26 13.50 C 0.00 0.00 0.00 0.20 0.00 29 0 716 0
27NOV26 14.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.06 0.00 28 0 559 0
27NOV26 15.00 C 0.00 0.00 0.00 0.03 0.00 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 46 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 4.30 +0.07 53 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.05 +0.06 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.81 +0.06 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.56 +0.05 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.32 +0.05 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.09 +0.06 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.85 +0.06 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.62 +0.06 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.41 +0.07 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.99 +0.10 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.56 +0.05 32 0 0 0
30DEC26 11.50 C 1.16 1.16 1.16 1.19 +0.03 30 30 90 +30
30DEC26 12.00 C 0.00 0.00 0.00 0.90 +0.02 30 0 79 0
30DEC26 12.50 C 0.68 0.68 0.68 0.67 +0.02 30 10 224 0
30DEC26 13.00 C 0.00 0.00 0.00 0.48 +0.02 30 0 1,375 0
30DEC26 13.50 C 0.00 0.00 0.00 0.34 +0.01 30 0 1,156 0
30DEC26 14.00 C 0.27 0.27 0.25 0.23 +0.01 30 206 1,546 +6
30DEC26 14.50 C 0.00 0.00 0.00 0.15 0.00 30 0 1,154 0
30DEC26 15.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 1,218 0
30DEC26 15.50 C 0.10 0.10 0.09 0.07 +0.01 30 20 1,054 +10
30DEC26 16.00 C 0.00 0.00 0.00 0.04 0.00 30 0 791 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 0.00 29 0 1,995 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 591 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 591 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 385 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 39 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 4.40 +0.05 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.21 +0.10 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.98 +0.10 44 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.74 +0.09 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.52 +0.10 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.29 +0.09 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.07 +0.09 38 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 2.86 +0.09 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.65 +0.08 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.26 +0.08 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.90 +0.10 33 0 30 0
30MAR27 11.50 C 1.48 1.55 1.48 1.53 +0.04 31 90 240 +90
30MAR27 12.00 C 1.21 1.30 1.21 1.26 +0.04 31 315 345 +285
30MAR27 12.50 C 0.00 0.00 0.00 1.02 +0.03 31 0 150 0
30MAR27 13.00 C 0.82 0.87 0.78 0.82 +0.02 31 150 1,529 +50
30MAR27 13.50 C 0.00 0.00 0.00 0.65 +0.02 30 0 2,225 0
30MAR27 14.00 C 0.53 0.53 0.53 0.50 0.00 30 5 531 +5
30MAR27 14.50 C 0.00 0.00 0.00 0.38 -0.01 30 0 381 0
30MAR27 15.00 C 0.32 0.36 0.32 0.29 -0.01 30 11 1,934 +11
30MAR27 15.50 C 0.00 0.00 0.00 0.21 -0.02 29 0 1,592 0
30MAR27 16.00 C 0.23 0.23 0.23 0.15 -0.02 29 6 1,931 0
30MAR27 16.50 C 0.00 0.00 0.00 0.11 -0.02 28 0 559 0
30MAR27 17.00 C 0.15 0.15 0.15 0.08 -0.02 28 12 1,680 +12
30MAR27 17.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 929 0
30MAR27 18.00 C 0.11 0.11 0.11 0.04 -0.02 28 12 445 +12
30MAR27 18.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 -0.01 27 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 30 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 706 0
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 42 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 4.52 +0.08 46 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.29 +0.08 45 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.06 +0.08 43 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.84 +0.08 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.62 +0.08 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.41 +0.08 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.20 +0.08 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.00 +0.08 38 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 2.80 +0.07 37 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 2.44 +0.07 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.09 +0.06 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.78 +0.10 34 0 30 0
29JUN27 12.00 C 1.56 1.56 1.56 1.50 +0.04 33 30 160 +30
29JUN27 12.50 C 0.00 0.00 0.00 1.25 +0.03 33 0 130 0
29JUN27 13.00 C 0.00 0.00 0.00 1.04 +0.03 32 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 0.85 +0.02 32 0 338 0
29JUN27 14.00 C 0.00 0.00 0.00 0.69 +0.01 32 0 628 0
29JUN27 14.50 C 0.00 0.00 0.00 0.56 +0.02 31 0 582 0
29JUN27 15.00 C 0.00 0.00 0.00 0.45 +0.02 31 0 1,976 0
29JUN27 15.50 C 0.00 0.00 0.00 0.35 +0.01 30 0 2,008 0
29JUN27 16.00 C 0.00 0.00 0.00 0.27 +0.01 30 0 2,598 0
29JUN27 16.50 C 0.00 0.00 0.00 0.21 0.00 30 0 822 0
29JUN27 17.00 C 0.00 0.00 0.00 0.16 0.00 29 0 241 0
29JUN27 17.50 C 0.00 0.00 0.00 0.12 0.00 29 0 1,304 0
29JUN27 18.00 C 0.00 0.00 0.00 0.09 0.00 29 0 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.07 0.00 29 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.05 0.00 28 0 667 0
29JUN27 19.50 C 0.00 0.00 0.00 0.04 0.00 29 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.03 0.00 28 0 320 0
29JUN27 21.00 C 0.00 0.00 0.00 0.02 0.00 29 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 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 33 0 465 0
29SEP27 8.00 C 0.00 0.00 0.00 4.52 +0.07 42 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 4.29 +0.06 41 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 4.06 +0.05 39 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.84 +0.05 38 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.63 +0.05 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.43 +0.05 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.24 +0.06 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.05 +0.06 36 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.87 +0.10 36 0 3 0
29SEP27 10.50 C 0.00 0.00 0.00 2.47 +0.04 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.16 +0.04 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.89 +0.05 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.64 +0.01 33 0 5 0
29SEP27 12.50 C 0.00 0.00 0.00 1.46 +0.05 34 0 75 0
29SEP27 13.00 C 0.00 0.00 0.00 1.24 +0.04 33 0 30 0
29SEP27 13.50 C 0.00 0.00 0.00 1.06 +0.02 33 0 215 0
29SEP27 14.00 C 0.00 0.00 0.00 0.93 +0.03 33 0 30 0
29SEP27 14.50 C 0.00 0.00 0.00 0.81 +0.04 33 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 0.69 +0.02 33 0 3 0
29SEP27 15.50 C 0.00 0.00 0.00 0.57 -0.01 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.48 -0.02 32 0 5 0
29SEP27 16.50 C 0.00 0.00 0.00 0.39 -0.04 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.32 -0.05 31 0 7 0
29SEP27 17.50 C 0.00 0.00 0.00 0.26 -0.06 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.21 -0.06 31 0 5 0
29SEP27 18.50 C 0.00 0.00 0.00 0.17 -0.06 30 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.13 -0.07 30 0 5 0
29SEP27 19.50 C 0.00 0.00 0.00 0.11 -0.06 30 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.08 -0.06 29 0 66 0
TOTAL CALL 1,756 88,144 +959
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 104 0 169 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 96 0 40 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 490 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 360 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 1,773 0
29SEP26 12.00 P 0.10 0.10 0.10 0.14 -0.03 31 5 2,353 +5
29SEP26 12.50 P 0.00 0.00 0.00 0.44 -0.03 34 0 4,566 0
29SEP26 13.00 P 0.00 0.00 0.00 0.85 -0.07 31 0 5,153 0
29SEP26 13.50 P 0.00 0.00 0.00 1.34 -0.06 0 0 3,219 0
29SEP26 14.00 P 1.77 1.77 1.77 1.84 -0.06 0 5 3,400 0
29SEP26 14.50 P 0.00 0.00 0.00 2.34 -0.11 0 18 113 -2,118
29SEP26 15.00 P 0.00 0.00 0.00 2.84 -0.10 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.34 -0.10 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.84 -0.10 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.34 -0.10 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.84 -0.10 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.34 -0.10 0 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 5.84 -0.10 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.34 -0.10 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.84 -0.10 0 0 45 0
29SEP26 19.50 P 0.00 0.00 0.00 7.34 -0.10 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.84 -0.10 0 0 17 0
29SEP26 21.00 P 0.00 0.00 0.00 8.84 -0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.84 -0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.84 -0.08 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.84 -0.10 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.84 -0.10 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.84 -0.10 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.84 -0.10 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.84 -0.10 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.84 -0.10 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.84 -0.08 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.84 -0.08 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.84 -0.10 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 20.84 -0.10 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 21.84 -0.10 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 116 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 36 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.02 0.00 39 0 20 0
29OCT26 10.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.06 0.00 36 0 110 0
29OCT26 11.00 P 0.09 0.09 0.09 0.12 0.00 34 250 1,307 +150
29OCT26 11.50 P 0.21 0.21 0.19 0.22 -0.01 32 60 1,833 0
29OCT26 12.00 P 0.34 0.36 0.34 0.38 -0.04 30 128 3,560 +48
29OCT26 12.50 P 0.00 0.00 0.00 0.64 -0.04 29 0 2,042 0
29OCT26 13.00 P 0.00 0.00 0.00 1.00 -0.04 30 0 8,710 0
29OCT26 13.50 P 0.00 0.00 0.00 1.40 -0.06 29 0 932 0
29OCT26 14.00 P 0.00 0.00 0.00 1.86 -0.06 30 0 2,982 0
29OCT26 14.50 P 0.00 0.00 0.00 2.34 -0.11 0 0 1,048 0
29OCT26 15.00 P 0.00 0.00 0.00 2.84 -0.10 0 0 290 0
29OCT26 15.50 P 0.00 0.00 0.00 3.34 -0.10 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.84 -0.10 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.34 -0.10 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.84 -0.10 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.35 -0.09 60 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.84 -0.10 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.34 -0.10 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.84 -0.10 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 7.34 -0.10 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.84 -0.10 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 8.84 -0.10 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 9.85 -0.09 90 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 40 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.04 0.00 37 0 20 0
27NOV26 9.75 P 0.00 0.00 0.00 0.06 +0.01 37 0 30 0
27NOV26 10.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 71 0
27NOV26 10.50 P 0.00 0.00 0.00 0.14 +0.02 35 0 366 0
27NOV26 11.00 P 0.00 0.00 0.00 0.22 0.00 33 0 1,041 0
27NOV26 11.50 P 0.32 0.32 0.32 0.35 -0.01 32 30 1,273 +30
27NOV26 12.00 P 0.00 0.00 0.00 0.54 -0.02 31 0 476 0
27NOV26 12.50 P 0.00 0.00 0.00 0.80 -0.03 31 0 1,054 0
27NOV26 13.00 P 0.00 0.00 0.00 1.12 -0.04 30 0 328 0
27NOV26 13.50 P 0.00 0.00 0.00 1.44 -0.05 26 0 210 0
27NOV26 14.00 P 0.00 0.00 0.00 1.90 -0.06 28 0 1,009 0
27NOV26 14.50 P 0.00 0.00 0.00 2.36 -0.09 28 0 682 0
27NOV26 15.00 P 0.00 0.00 0.00 2.84 -0.10 0 18 229 +18
27NOV26 15.50 P 0.00 0.00 0.00 3.34 -0.10 0 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.84 -0.10 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.34 -0.10 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.84 -0.10 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.35 -0.09 48 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.84 -0.10 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.34 -0.10 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.84 -0.10 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 7.34 -0.10 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 7.84 -0.10 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 8.84 -0.10 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 9.85 -0.09 72 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 0.00 34 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 26 0
30DEC26 9.75 P 0.09 0.09 0.09 0.09 0.00 34 210 485 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 142 0
30DEC26 10.50 P 0.00 0.00 0.00 0.19 -0.01 32 0 933 0
30DEC26 11.00 P 0.00 0.00 0.00 0.30 -0.01 32 0 1,040 0
30DEC26 11.50 P 0.00 0.00 0.00 0.45 -0.02 31 0 1,358 0
30DEC26 12.00 P 0.00 0.00 0.00 0.65 -0.03 30 0 1,225 0
30DEC26 12.50 P 0.00 0.00 0.00 0.91 -0.03 30 0 608 0
30DEC26 13.00 P 0.00 0.00 0.00 1.23 -0.03 30 0 2,105 0
30DEC26 13.50 P 0.00 0.00 0.00 1.58 -0.05 29 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 1.94 -0.08 27 0 817 0
30DEC26 14.50 P 0.00 0.00 0.00 2.36 -0.10 25 0 895 0
30DEC26 15.00 P 0.00 0.00 0.00 2.85 -0.09 27 0 1,034 0
30DEC26 15.50 P 0.00 0.00 0.00 3.35 -0.09 30 0 1,251 0
30DEC26 16.00 P 0.00 0.00 0.00 3.84 -0.10 0 0 170 0
30DEC26 16.50 P 0.00 0.00 0.00 4.34 -0.10 0 0 50 0
30DEC26 17.00 P 0.00 0.00 0.00 4.84 -0.10 0 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 5.35 -0.09 41 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 5.84 -0.10 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.34 -0.10 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.84 -0.10 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.34 -0.10 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.84 -0.10 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.84 -0.10 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.85 -0.09 62 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.84 -0.08 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.84 -0.10 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.84 -0.10 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.84 -0.10 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.84 -0.10 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.84 -0.10 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.84 -0.10 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.84 -0.08 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.84 -0.08 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.84 -0.10 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 20.84 -0.10 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 21.84 -0.10 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.08 +0.01 35 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.14 0.00 33 0 0 0
30MAR27 9.50 P 0.15 0.15 0.15 0.17 0.00 32 210 240 +210
30MAR27 9.75 P 0.00 0.00 0.00 0.22 +0.01 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.26 0.00 32 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.37 0.00 32 0 210 0
30MAR27 11.00 P 0.53 0.53 0.53 0.51 0.00 31 30 538 +30
30MAR27 11.50 P 0.00 0.00 0.00 0.69 -0.01 31 0 581 0
30MAR27 12.00 P 0.86 0.86 0.86 0.90 -0.02 30 435 2,051 +298
30MAR27 12.50 P 1.12 1.12 1.12 1.16 -0.02 30 30 1,105 +30
30MAR27 13.00 P 0.00 0.00 0.00 1.46 -0.03 30 0 7,907 0
30MAR27 13.50 P 0.00 0.00 0.00 1.75 -0.07 28 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 2.12 -0.07 28 0 1,514 0
30MAR27 14.50 P 0.00 0.00 0.00 2.52 -0.08 28 0 1,045 0
30MAR27 15.00 P 0.00 0.00 0.00 2.93 -0.09 27 0 1,021 0
30MAR27 15.50 P 0.00 0.00 0.00 3.37 -0.09 26 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 3.87 -0.07 29 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 4.35 -0.09 29 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 4.84 -0.10 0 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 5.35 -0.09 33 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 5.84 -0.10 0 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 6.34 -0.10 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.84 -0.10 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.34 -0.10 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.84 -0.10 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.84 -0.10 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.85 -0.09 50 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.84 -0.08 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.84 -0.10 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.84 -0.10 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.84 -0.10 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.84 -0.10 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.18 +0.02 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.21 +0.02 35 10 550 -10
29JUN27 8.75 P 0.00 0.00 0.00 0.26 +0.02 35 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.30 +0.02 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.36 +0.02 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.42 +0.02 34 0 275 0
29JUN27 9.75 P 0.00 0.00 0.00 0.48 +0.02 34 10 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.55 +0.01 34 0 216 0
29JUN27 10.50 P 0.61 0.61 0.61 0.71 +0.01 33 215 390 +105
29JUN27 11.00 P 0.00 0.00 0.00 0.89 0.00 33 0 210 0
29JUN27 11.50 P 0.00 0.00 0.00 1.11 -0.01 32 0 353 0
29JUN27 12.00 P 0.00 0.00 0.00 1.35 -0.02 31 0 997 0
29JUN27 12.50 P 0.00 0.00 0.00 1.61 -0.04 31 0 690 0
29JUN27 13.00 P 0.00 0.00 0.00 1.91 -0.03 30 0 992 0
29JUN27 13.50 P 2.19 2.22 2.19 2.23 -0.05 30 32 690 0
29JUN27 14.00 P 0.00 0.00 0.00 2.57 -0.05 29 0 1,305 0
29JUN27 14.50 P 0.00 0.00 0.00 2.94 -0.06 28 0 858 0
29JUN27 15.00 P 0.00 0.00 0.00 3.33 -0.08 27 0 128 0
29JUN27 15.50 P 0.00 0.00 0.00 3.75 -0.07 27 0 180 0
29JUN27 16.00 P 0.00 0.00 0.00 4.17 -0.08 26 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 4.60 -0.06 25 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 5.05 -0.08 23 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 5.48 -0.10 0 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 5.94 -0.10 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.40 -0.10 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.86 -0.11 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.48 +0.04 27 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.97 +0.03 28 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.87 -0.12 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.86 -0.11 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.89 -0.06 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.87 -0.07 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.85 -0.09 30 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.18 -0.05 33 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.22 -0.06 33 0 50 0
29SEP27 8.50 P 0.00 0.00 0.00 0.27 -0.06 33 10 45 +10
29SEP27 8.75 P 0.00 0.00 0.00 0.32 -0.06 33 0 25 0
29SEP27 9.00 P 0.00 0.00 0.00 0.38 -0.06 33 0 10 0
29SEP27 9.25 P 0.00 0.00 0.00 0.45 -0.06 33 0 40 0
29SEP27 9.50 P 0.00 0.00 0.00 0.52 -0.06 33 0 30 0
29SEP27 9.75 P 0.00 0.00 0.00 0.61 -0.05 34 10 10 +10
29SEP27 10.00 P 0.00 0.00 0.00 0.70 -0.06 34 0 10 0
29SEP27 10.50 P 0.93 0.93 0.93 0.91 -0.04 34 35 90 +30
29SEP27 11.00 P 1.13 1.13 1.13 1.13 -0.03 34 25 57 +25
29SEP27 11.50 P 0.00 0.00 0.00 1.38 -0.03 34 0 43 0
29SEP27 12.00 P 1.65 1.65 1.64 1.61 -0.08 33 60 892 +60
29SEP27 12.50 P 1.91 1.93 1.91 1.95 0.00 35 90 210 +90
29SEP27 13.00 P 0.00 0.00 0.00 2.24 -0.05 34 0 245 0
29SEP27 13.50 P 0.00 0.00 0.00 2.57 -0.05 34 0 30 0
29SEP27 14.00 P 0.00 0.00 0.00 2.93 -0.05 34 0 270 0
29SEP27 14.50 P 0.00 0.00 0.00 3.31 -0.02 34 0 204 0
29SEP27 15.00 P 0.00 0.00 0.00 3.69 -0.07 34 0 700 0
29SEP27 15.50 P 0.00 0.00 0.00 4.10 -0.06 35 0 700 0
29SEP27 16.00 P 0.00 0.00 0.00 4.51 -0.06 34 0 348 0
29SEP27 16.50 P 0.00 0.00 0.00 4.93 -0.06 34 0 440 0
29SEP27 17.00 P 0.00 0.00 0.00 5.35 -0.07 34 0 165 0
29SEP27 17.50 P 0.00 0.00 0.00 5.79 -0.07 34 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.23 -0.08 34 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.68 -0.07 34 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 7.13 -0.10 33 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 7.59 -0.07 33 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 8.04 -0.11 32 0 0 0
TOTAL PUT 1,926 98,366 -979
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBI - 3SBIO CLOSING PRICE HK$ 16.770
25SEP26 10.50 C 0.00 0.00 0.00 6.27 -0.45 0 0 0 0
25SEP26 10.75 C 0.00 0.00 0.00 6.02 -0.45 0 0 0 0
25SEP26 11.00 C 0.00 0.00 0.00 5.77 -0.45 0 0 0 0
25SEP26 11.25 C 0.00 0.00 0.00 5.52 -0.45 0 0 0 0
25SEP26 11.50 C 0.00 0.00 0.00 5.27 -0.45 0 0 0 0
25SEP26 11.75 C 0.00 0.00 0.00 5.02 -0.45 0 0 0 0
25SEP26 12.00 C 0.00 0.00 0.00 4.77 -0.45 0 0 0 0
25SEP26 12.25 C 0.00 0.00 0.00 4.52 -0.45 0 0 0 0
25SEP26 12.50 C 0.00 0.00 0.00 4.27 -0.45 0 0 0 0
25SEP26 12.75 C 0.00 0.00 0.00 4.02 -0.45 0 0 0 0
25SEP26 13.00 C 0.00 0.00 0.00 3.77 -0.45 0 0 0 0
25SEP26 13.25 C 0.00 0.00 0.00 3.52 -0.45 0 0 0 0
25SEP26 13.50 C 0.00 0.00 0.00 3.27 -0.45 0 0 0 0
25SEP26 13.75 C 0.00 0.00 0.00 3.02 -0.45 0 0 0 0
25SEP26 14.00 C 0.00 0.00 0.00 2.77 -0.45 0 0 0 0
25SEP26 14.25 C 0.00 0.00 0.00 2.52 -0.46 0 0 0 0
25SEP26 14.50 C 0.00 0.00 0.00 2.27 -0.46 0 0 0 0
25SEP26 14.75 C 0.00 0.00 0.00 2.03 -0.45 67 0 0 0
25SEP26 15.00 C 0.00 0.00 0.00 1.78 -0.45 59 0 15 0
25SEP26 15.25 C 0.00 0.00 0.00 1.54 -0.45 61 0 45 0
25SEP26 15.50 C 0.00 0.00 0.00 1.31 -0.44 63 0 0 0
25SEP26 15.75 C 0.00 0.00 0.00 1.08 -0.44 60 0 30 0
25SEP26 16.00 C 0.00 0.00 0.00 0.85 -0.45 55 0 47 0
25SEP26 16.25 C 0.00 0.00 0.00 0.68 -0.41 60 0 0 0
25SEP26 16.50 C 0.00 0.00 0.00 0.51 -0.38 59 0 15 0
25SEP26 16.75 C 0.41 0.41 0.41 0.38 -0.33 60 15 15 0
25SEP26 17.00 C 0.30 0.30 0.30 0.28 -0.27 62 15 23 +15
25SEP26 17.25 C 0.25 0.25 0.23 0.19 -0.23 62 25 83 +7
25SEP26 17.50 C 0.21 0.21 0.21 0.13 -0.20 62 15 7 -15
25SEP26 17.75 C 0.00 0.00 0.00 0.08 -0.16 62 0 34 0
25SEP26 18.00 C 0.00 0.00 0.00 0.05 -0.13 62 0 22 0
25SEP26 18.25 C 0.00 0.00 0.00 0.03 -0.10 62 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.07 64 0 20 0
25SEP26 18.75 C 0.00 0.00 0.00 0.01 -0.05 63 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.03 69 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 0.01 -0.02 75 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.01 81 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 0.01 - 151 0 0 -
25SEP26 23.50 C 0.00 0.00 0.00 0.01 - 160 0 0 -
25SEP26 24.00 C 0.00 0.00 0.00 0.01 - 168 0 0 -
25SEP26 24.50 C 0.00 0.00 0.00 0.01 - 177 0 0 -
29SEP26 11.00 C 0.00 0.00 0.00 5.78 -0.45 118 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.28 -0.45 106 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.78 -0.45 94 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.28 -0.45 83 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.78 -0.45 72 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.28 -0.45 61 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.78 -0.45 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.29 -0.45 54 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.82 -0.43 56 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.38 -0.41 56 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.99 -0.38 56 0 12 0
29SEP26 16.50 C 0.00 0.00 0.00 0.65 -0.34 54 0 1 0
29SEP26 17.00 C 0.41 0.41 0.41 0.41 -0.25 54 34 34 +30
29SEP26 17.50 C 0.00 0.00 0.00 0.24 -0.19 55 0 180 0
29SEP26 18.00 C 0.13 0.13 0.13 0.14 -0.13 56 4 11 +4
29SEP26 18.50 C 0.09 0.09 0.09 0.08 -0.08 58 150 188 +150
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.05 58 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.04 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
02OCT26 10.75 C 0.00 0.00 0.00 6.03 -0.45 92 0 0 0
02OCT26 11.00 C 0.00 0.00 0.00 5.78 -0.45 86 0 0 0
02OCT26 11.25 C 0.00 0.00 0.00 5.53 -0.45 80 0 0 0
02OCT26 11.50 C 0.00 0.00 0.00 5.28 -0.45 74 0 0 0
02OCT26 11.75 C 0.00 0.00 0.00 5.03 -0.45 67 0 0 0
02OCT26 12.00 C 0.00 0.00 0.00 4.78 -0.45 57 0 0 0
02OCT26 12.25 C 0.00 0.00 0.00 4.52 -0.46 0 0 0 0
02OCT26 12.50 C 0.00 0.00 0.00 4.28 -0.45 0 0 0 0
02OCT26 12.75 C 0.00 0.00 0.00 4.02 -0.46 0 0 0 0
02OCT26 13.00 C 0.00 0.00 0.00 3.78 -0.45 0 0 0 0
02OCT26 13.25 C 0.00 0.00 0.00 3.53 -0.45 0 0 0 0
02OCT26 13.50 C 0.00 0.00 0.00 3.28 -0.45 0 0 0 0
02OCT26 13.75 C 0.00 0.00 0.00 3.04 -0.45 56 0 0 0
02OCT26 14.00 C 0.00 0.00 0.00 2.79 -0.45 52 0 0 0
02OCT26 14.25 C 0.00 0.00 0.00 2.55 -0.44 54 0 0 0
02OCT26 14.50 C 0.00 0.00 0.00 2.31 -0.44 53 0 0 0
02OCT26 14.75 C 0.00 0.00 0.00 2.08 -0.43 54 0 0 0
02OCT26 15.00 C 0.00 0.00 0.00 1.86 -0.42 55 0 0 0
02OCT26 15.25 C 0.00 0.00 0.00 1.64 -0.41 54 0 0 0
02OCT26 15.50 C 0.00 0.00 0.00 1.43 -0.40 54 0 0 0
02OCT26 15.75 C 0.00 0.00 0.00 1.24 -0.38 54 0 0 0
02OCT26 16.00 C 0.00 0.00 0.00 1.05 -0.37 53 0 0 0
02OCT26 16.25 C 0.00 0.00 0.00 0.88 -0.35 52 0 0 0
02OCT26 16.50 C 0.00 0.00 0.00 0.74 -0.31 53 0 0 0
02OCT26 16.75 C 0.00 0.00 0.00 0.62 -0.26 54 0 0 0
02OCT26 17.00 C 0.00 0.00 0.00 0.51 -0.23 54 0 0 0
02OCT26 17.25 C 0.41 0.41 0.41 0.41 -0.21 54 15 15 +15
02OCT26 17.50 C 0.34 0.34 0.34 0.33 -0.18 55 7 7 +7
02OCT26 17.75 C 0.00 0.00 0.00 0.26 -0.17 55 0 0 0
02OCT26 18.00 C 0.25 0.25 0.25 0.20 -0.15 54 15 15 +15
02OCT26 18.25 C 0.00 0.00 0.00 0.16 -0.12 55 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 0.12 -0.10 55 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 0.09 -0.08 55 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 0.07 -0.06 56 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 0.05 -0.05 55 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 0.04 -0.04 56 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 0.03 -0.03 57 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 0.02 -0.03 56 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
02OCT26 22.50 C 0.00 0.00 0.00 0.01 - 78 0 0 -
02OCT26 23.00 C 0.00 0.00 0.00 0.01 - 82 0 0 -
02OCT26 23.50 C 0.00 0.00 0.00 0.01 - 87 0 0 -
02OCT26 24.00 C 0.00 0.00 0.00 0.01 - 92 0 0 -
02OCT26 24.50 C 0.00 0.00 0.00 0.01 - 96 0 0 -
29OCT26 11.00 C 0.00 0.00 0.00 5.81 -0.45 55 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.32 -0.44 56 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.83 -0.44 54 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.29 -0.44 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.82 -0.50 37 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.39 -0.38 48 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.00 -0.34 53 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 2.60 -0.39 53 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 2.22 -0.37 53 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.88 -0.35 53 0 14 0
29OCT26 16.00 C 0.00 0.00 0.00 1.57 -0.32 53 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 1.26 -0.28 51 0 71 0
29OCT26 17.00 C 0.00 0.00 0.00 1.06 -0.22 53 0 0 0
29OCT26 17.50 C 0.93 0.93 0.93 0.87 -0.20 54 2 2 +2
29OCT26 18.00 C 0.00 0.00 0.00 0.70 -0.19 54 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.56 -0.18 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.44 -0.15 54 0 50 0
29OCT26 19.50 C 0.00 0.00 0.00 0.34 -0.13 54 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.26 -0.11 54 0 115 0
29OCT26 21.00 C 0.00 0.00 0.00 0.15 -0.07 54 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.09 -0.04 54 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.05 -0.03 54 0 105 0
27NOV26 11.00 C 0.00 0.00 0.00 5.86 -0.40 51 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.39 -0.38 53 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.87 -0.41 43 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.47 -0.32 52 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.04 -0.30 52 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.58 -0.37 49 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.21 -0.33 51 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.91 -0.26 54 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.57 -0.26 54 0 12 0
27NOV26 15.50 C 0.00 0.00 0.00 2.26 -0.30 54 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.94 -0.30 53 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.70 -0.27 53 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.49 -0.24 54 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.29 -0.22 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.12 -0.22 55 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.96 -0.20 55 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.82 -0.18 55 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.69 -0.16 55 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.58 -0.15 55 0 30 0
27NOV26 21.00 C 0.00 0.00 0.00 0.41 -0.11 55 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.28 -0.09 54 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.20 -0.06 55 0 45 0
30DEC26 11.00 C 0.00 0.00 0.00 5.93 -0.40 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.49 -0.38 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.05 -0.37 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.62 -0.39 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.21 -0.37 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.81 -0.36 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.43 -0.36 50 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 3.10 -0.37 50 0 8 0
30DEC26 15.00 C 0.00 0.00 0.00 2.80 -0.33 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.51 -0.32 51 0 33 0
30DEC26 16.00 C 0.00 0.00 0.00 2.31 -0.25 53 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 2.04 -0.27 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.85 -0.25 54 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 1.65 -0.24 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.46 -0.24 54 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 1.32 -0.19 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.17 -0.20 55 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 1.03 -0.19 55 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.90 -0.18 55 0 30 0
30DEC26 21.00 C 0.77 0.77 0.77 0.69 -0.15 54 14 14 +14
30DEC26 22.00 C 0.00 0.00 0.00 0.53 -0.12 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.40 -0.10 54 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 6.28 -0.31 54 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.89 -0.29 54 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.42 -0.37 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.06 -0.35 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.69 -0.36 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.36 -0.36 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.05 -0.30 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.73 -0.34 51 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 3.46 -0.35 51 0 8 0
30MAR27 15.50 C 0.00 0.00 0.00 3.22 -0.33 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.00 -0.29 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.84 -0.20 54 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.61 -0.27 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.42 -0.26 54 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 2.23 -0.26 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.08 -0.24 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.93 -0.22 55 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.78 -0.21 55 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.64 -0.19 55 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.38 -0.18 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.17 -0.15 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.98 -0.14 54 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.61 -0.40 54 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.24 -0.39 54 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.90 -0.38 54 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.56 -0.37 54 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.25 -0.25 54 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.94 -0.35 54 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.65 -0.34 54 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.29 -0.33 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.04 -0.30 52 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.76 -0.36 52 0 760 0
29JUN27 16.00 C 0.00 0.00 0.00 3.53 -0.50 52 0 1,526 0
29JUN27 16.50 C 0.00 0.00 0.00 3.32 -0.33 52 0 763 0
29JUN27 17.00 C 0.00 0.00 0.00 3.18 -0.25 53 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 2.98 -0.23 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.76 -0.28 52 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.61 -0.27 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.50 -0.23 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.40 -0.19 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.26 -0.22 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.98 -0.20 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.74 -0.19 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.53 -0.17 54 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 6.80 -0.44 54 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 6.46 -0.44 54 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 6.13 -0.43 54 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 5.82 -0.43 54 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 5.52 -0.43 54 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.24 -0.41 54 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.97 -0.41 54 0 15 0
29SEP27 14.50 C 0.00 0.00 0.00 4.71 -0.41 54 0 15 0
29SEP27 15.00 C 0.00 0.00 0.00 4.46 -0.40 54 0 15 0
29SEP27 15.50 C 0.00 0.00 0.00 4.24 -0.39 54 0 15 0
29SEP27 16.00 C 0.00 0.00 0.00 4.02 -0.39 54 0 12 0
29SEP27 16.50 C 0.00 0.00 0.00 3.80 -0.38 54 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 3.61 -0.36 54 0 15 0
29SEP27 17.50 C 0.00 0.00 0.00 3.42 -0.37 54 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 3.24 -0.36 54 0 15 0
29SEP27 18.50 C 0.00 0.00 0.00 3.09 -0.25 54 0 15 0
29SEP27 19.00 C 0.00 0.00 0.00 2.95 -0.21 55 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.82 -0.19 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.70 -0.23 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.42 -0.23 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.19 -0.25 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.95 -0.30 55 0 0 0
TOTAL CALL 311 4,790 +244
25SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
25SEP26 10.75 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
25SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
25SEP26 11.25 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
25SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
25SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
25SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
25SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
25SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
25SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
25SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
25SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
25SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 14.75 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
25SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 79 0
25SEP26 15.25 P 0.00 0.00 0.00 0.02 +0.01 64 0 1 0
25SEP26 15.50 P 0.00 0.00 0.00 0.04 +0.01 65 0 150 0
25SEP26 15.75 P 0.00 0.00 0.00 0.06 +0.01 61 0 120 0
25SEP26 16.00 P 0.00 0.00 0.00 0.11 +0.03 63 0 30 0
25SEP26 16.25 P 0.00 0.00 0.00 0.17 +0.06 62 0 17 0
25SEP26 16.50 P 0.30 0.30 0.30 0.26 +0.09 63 15 15 +15
25SEP26 16.75 P 0.41 0.42 0.41 0.37 +0.12 63 50 30 +30
25SEP26 17.00 P 0.59 0.59 0.44 0.52 +0.17 64 25 25 +25
25SEP26 17.25 P 0.00 0.00 0.00 0.69 +0.21 66 0 12 0
25SEP26 17.50 P 0.00 0.00 0.00 0.87 +0.25 65 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 1.06 +0.27 63 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 1.28 +0.33 63 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 1.51 +0.36 64 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 1.74 +0.38 59 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 1.99 +0.41 65 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 2.23 +0.42 0 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 2.48 +0.43 0 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 2.73 +0.44 0 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 2.98 +0.45 0 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 3.23 +0.45 0 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 3.73 +0.37 0 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 4.23 +0.45 0 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 4.73 +0.45 0 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 5.23 +0.45 0 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 5.73 +0.45 0 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 6.23 - 0 0 0 -
25SEP26 23.50 P 0.00 0.00 0.00 6.73 - 0 0 0 -
25SEP26 24.00 P 0.00 0.00 0.00 7.23 - 0 0 0 -
25SEP26 24.50 P 0.00 0.00 0.00 7.73 - 0 0 0 -
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 122 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 97 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 100 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 135 0
29SEP26 15.00 P 0.04 0.04 0.04 0.05 +0.02 58 150 155 +141
29SEP26 15.50 P 0.09 0.09 0.09 0.10 +0.03 56 150 167 +150
29SEP26 16.00 P 0.00 0.00 0.00 0.21 +0.07 56 0 4 0
29SEP26 16.50 P 0.39 0.39 0.39 0.38 +0.12 55 36 36 +36
29SEP26 17.00 P 0.00 0.00 0.00 0.66 +0.21 58 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 0.97 +0.24 56 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.36 +0.32 56 0 10 0
29SEP26 18.50 P 0.00 0.00 0.00 1.79 +0.36 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.26 +0.45 57 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.74 +0.43 57 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.23 +0.35 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.23 +0.34 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.23 +0.45 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.23 +0.45 0 0 0 0
02OCT26 10.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
02OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
02OCT26 11.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
02OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 11.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
02OCT26 12.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
02OCT26 12.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 13.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 13.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 14.25 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
02OCT26 14.50 P 0.00 0.00 0.00 0.04 +0.02 57 0 0 0
02OCT26 14.75 P 0.00 0.00 0.00 0.05 +0.02 55 0 0 0
02OCT26 15.00 P 0.00 0.00 0.00 0.08 +0.03 56 0 0 0
02OCT26 15.25 P 0.00 0.00 0.00 0.11 +0.04 55 0 0 0
02OCT26 15.50 P 0.16 0.16 0.16 0.15 +0.05 54 13 33 +13
02OCT26 15.75 P 0.21 0.21 0.21 0.21 +0.07 54 10 10 +10
02OCT26 16.00 P 0.29 0.29 0.29 0.28 +0.09 54 15 15 +15
02OCT26 16.25 P 0.00 0.00 0.00 0.37 +0.11 54 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 0.47 +0.13 54 0 0 0
02OCT26 16.75 P 0.62 0.62 0.62 0.59 +0.16 54 24 24 +24
02OCT26 17.00 P 0.68 0.68 0.68 0.74 +0.20 56 11 11 +11
02OCT26 17.25 P 0.00 0.00 0.00 0.90 +0.24 56 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 1.06 +0.27 56 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 1.22 +0.25 54 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 1.42 +0.28 55 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 1.62 +0.33 54 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 1.83 +0.35 54 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 2.05 +0.37 53 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 2.28 +0.39 54 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 2.52 +0.41 55 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 2.75 +0.41 53 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 2.99 +0.42 52 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 3.32 +0.44 79 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 3.80 +0.41 82 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 4.26 +0.36 77 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 4.76 +0.36 84 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 5.23 - 0 0 0 -
02OCT26 22.50 P 0.00 0.00 0.00 5.73 - 0 0 0 -
02OCT26 23.00 P 0.00 0.00 0.00 6.23 - 0 0 0 -
02OCT26 23.50 P 0.00 0.00 0.00 6.73 - 0 0 0 -
02OCT26 24.00 P 0.00 0.00 0.00 7.23 - 0 0 0 -
02OCT26 24.50 P 0.00 0.00 0.00 7.76 - 118 0 0 -
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.02 0.00 53 0 40 0
29OCT26 12.50 P 0.00 0.00 0.00 0.04 +0.01 53 0 510 0
29OCT26 13.00 P 0.00 0.00 0.00 0.08 +0.02 54 0 33 0
29OCT26 13.50 P 0.00 0.00 0.00 0.13 +0.04 54 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.18 +0.03 52 0 33 0
29OCT26 14.50 P 0.28 0.28 0.28 0.28 +0.06 53 30 30 +30
29OCT26 15.00 P 0.42 0.42 0.42 0.40 +0.08 53 2 3 +2
29OCT26 15.50 P 0.00 0.00 0.00 0.55 +0.11 52 0 0 0
29OCT26 16.00 P 0.77 0.77 0.77 0.73 +0.11 52 4 8 +4
29OCT26 16.50 P 0.00 0.00 0.00 0.97 +0.17 53 0 100 0
29OCT26 17.00 P 0.00 0.00 0.00 1.25 +0.23 53 0 0 0
29OCT26 17.50 P 1.57 1.57 1.57 1.56 +0.22 54 15 15 +15
29OCT26 18.00 P 0.00 0.00 0.00 1.87 +0.21 53 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.23 +0.29 53 0 15 0
29OCT26 19.00 P 0.00 0.00 0.00 2.61 +0.31 53 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.02 +0.34 54 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.43 +0.25 53 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.44 +0.37 63 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.36 +0.36 64 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.33 +0.37 68 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.11 +0.02 55 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.16 +0.03 54 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.22 +0.03 54 0 0 0
27NOV26 13.50 P 0.30 0.30 0.30 0.32 +0.06 54 14 19 +14
27NOV26 14.00 P 0.00 0.00 0.00 0.42 +0.06 54 0 14 0
27NOV26 14.50 P 0.00 0.00 0.00 0.55 +0.08 54 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.70 +0.10 53 0 31 0
27NOV26 15.50 P 0.00 0.00 0.00 0.89 +0.12 53 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.11 +0.16 54 0 45 0
27NOV26 16.50 P 0.00 0.00 0.00 1.37 +0.21 54 0 215 0
27NOV26 17.00 P 0.00 0.00 0.00 1.62 +0.18 54 0 45 0
27NOV26 17.50 P 0.00 0.00 0.00 1.94 +0.24 55 0 12 0
27NOV26 18.00 P 0.00 0.00 0.00 2.31 +0.25 56 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 2.65 +0.26 57 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 3.03 +0.29 57 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.42 +0.31 58 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.82 +0.32 59 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.66 +0.34 60 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.51 +0.31 59 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.45 +0.32 62 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 +0.01 54 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.15 +0.01 53 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.21 +0.02 53 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.29 +0.03 53 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.39 +0.06 53 0 6 0
30DEC26 13.50 P 0.00 0.00 0.00 0.50 +0.06 53 0 0 0
30DEC26 14.00 P 0.63 0.63 0.63 0.63 +0.06 53 4 4 +4
30DEC26 14.50 P 0.00 0.00 0.00 0.79 +0.08 53 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.97 +0.10 53 0 2 0
30DEC26 15.50 P 0.00 0.00 0.00 1.17 +0.13 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.41 +0.16 53 0 9 0
30DEC26 16.50 P 0.00 0.00 0.00 1.67 +0.18 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.95 +0.21 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.25 +0.20 54 0 7 0
30DEC26 18.00 P 0.00 0.00 0.00 2.63 +0.26 56 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 2.97 +0.25 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.33 +0.26 57 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.69 +0.26 57 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.09 +0.29 58 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.91 +0.32 59 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.78 +0.35 60 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.63 +0.32 60 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.34 +0.03 53 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.43 +0.04 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.54 +0.03 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.66 +0.04 53 0 6 0
30MAR27 13.00 P 0.80 0.80 0.80 0.80 +0.03 53 4 4 +4
30MAR27 13.50 P 0.00 0.00 0.00 0.96 +0.09 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.15 +0.12 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.35 +0.14 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.56 +0.13 53 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.79 +0.17 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.02 +0.17 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.29 +0.18 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.60 +0.22 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.91 +0.24 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.22 +0.20 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.55 +0.23 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.92 +0.27 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.31 +0.27 56 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.69 +0.27 56 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.42 +0.28 56 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.23 +0.27 57 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.10 +0.34 58 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.59 +0.03 54 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.71 +0.03 54 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.86 +0.05 54 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.99 +0.02 53 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.16 +0.03 53 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.36 +0.04 53 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.55 +0.07 53 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.77 +0.08 53 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.00 +0.11 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.26 +0.12 53 0 1,440 0
29JUN27 16.00 P 0.00 0.00 0.00 2.52 +0.13 53 0 1,523 0
29JUN27 16.50 P 0.00 0.00 0.00 2.80 +0.14 54 0 1,060 0
29JUN27 17.00 P 0.00 0.00 0.00 3.09 +0.14 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.41 +0.17 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.72 +0.17 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.13 +0.26 56 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.44 +0.20 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.77 +0.19 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.14 +0.22 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.89 +0.22 56 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.67 +0.26 56 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.46 +0.25 56 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.88 +0.01 54 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.04 +0.01 54 0 19 0
29SEP27 12.00 P 0.00 0.00 0.00 1.20 +0.02 54 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.39 +0.02 54 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.61 +0.05 55 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.75 +0.01 53 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.06 +0.14 55 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 2.30 +0.15 55 0 25 0
29SEP27 15.00 P 0.00 0.00 0.00 2.55 +0.17 55 0 9 0
29SEP27 15.50 P 2.77 2.77 2.77 2.83 +0.19 55 6 16 +6
29SEP27 16.00 P 0.00 0.00 0.00 3.11 +0.13 55 0 15 0
29SEP27 16.50 P 0.00 0.00 0.00 3.41 +0.15 56 0 15 0
29SEP27 17.00 P 0.00 0.00 0.00 3.71 +0.15 56 0 15 0
29SEP27 17.50 P 3.92 3.92 3.92 3.92 +0.06 54 6 21 +6
29SEP27 18.00 P 4.24 4.24 4.24 4.34 +0.17 56 6 36 +6
29SEP27 18.50 P 0.00 0.00 0.00 4.67 +0.16 56 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.03 +0.31 56 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 5.38 +0.21 56 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.73 +0.20 56 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.28 +0.16 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.03 +0.17 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.78 +0.17 54 0 0 0
TOTAL PUT 590 6,748 +561
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$ 5.835
29SEP26 3.40 C 0.00 0.00 0.00 2.44 -0.08 164 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.34 -0.08 156 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 2.24 -0.08 148 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 2.14 -0.08 140 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 2.04 -0.08 132 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.94 -0.08 124 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.84 -0.08 117 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.74 -0.08 110 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.64 -0.08 103 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.54 -0.08 96 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.44 -0.08 89 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.34 -0.08 83 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.24 -0.08 76 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.14 -0.08 70 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.04 -0.08 63 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.94 -0.08 57 0 163 0
29SEP26 5.00 C 0.00 0.00 0.00 0.84 -0.08 51 0 162 0
29SEP26 5.25 C 0.00 0.00 0.00 0.59 -0.09 36 0 160 0
29SEP26 5.50 C 0.00 0.00 0.00 0.37 -0.08 44 0 186 0
29SEP26 5.75 C 0.17 0.21 0.17 0.21 -0.05 50 38 700 0
29SEP26 6.00 C 0.07 0.07 0.07 0.09 -0.04 48 30 1,178 +30
29SEP26 6.25 C 0.05 0.05 0.04 0.04 -0.02 51 33 250 0
29SEP26 6.50 C 0.02 0.02 0.02 0.02 -0.01 57 60 109 -27
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 159 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 563 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 376 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 95 0 464 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 115 0 176 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 141 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 149 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 157 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 204 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 238 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 2.34 -0.09 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 2.24 -0.08 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 2.15 -0.07 63 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 2.05 -0.07 59 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.95 -0.07 55 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.85 -0.07 51 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.75 -0.07 47 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.65 -0.07 44 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.55 -0.07 40 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.45 -0.08 37 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.36 -0.07 46 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 1.26 -0.07 42 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.17 -0.07 45 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.08 -0.06 45 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.99 -0.06 45 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.90 -0.06 44 0 31 0
29OCT26 5.25 C 0.00 0.00 0.00 0.70 -0.06 44 0 109 0
29OCT26 5.50 C 0.00 0.00 0.00 0.55 -0.04 48 0 259 0
29OCT26 5.75 C 0.37 0.40 0.37 0.39 -0.05 45 116 131 +42
29OCT26 6.00 C 0.28 0.28 0.28 0.28 -0.06 46 6 144 +2
29OCT26 6.25 C 0.20 0.20 0.20 0.19 -0.03 46 1 205 0
29OCT26 6.50 C 0.00 0.00 0.00 0.13 -0.03 46 0 125 0
29OCT26 6.75 C 0.00 0.00 0.00 0.08 -0.03 45 0 73 0
29OCT26 7.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 0.03 -0.02 45 0 92 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 111 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 -0.01 45 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 - 53 0 0 -
27NOV26 3.90 C 0.00 0.00 0.00 1.97 -0.07 52 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.87 -0.07 49 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.77 -0.09 46 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.68 -0.07 48 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.58 -0.09 45 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.49 -0.07 46 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.40 -0.07 46 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.31 -0.08 45 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.21 -0.09 42 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.14 -0.07 45 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.06 -0.07 45 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.98 -0.08 45 0 6 0
27NOV26 5.25 C 0.00 0.00 0.00 0.78 -0.07 42 0 151 0
27NOV26 5.50 C 0.00 0.00 0.00 0.64 -0.06 45 0 104 0
27NOV26 5.75 C 0.00 0.00 0.00 0.51 -0.05 45 0 60 0
27NOV26 6.00 C 0.00 0.00 0.00 0.40 -0.04 46 0 42 0
27NOV26 6.25 C 0.00 0.00 0.00 0.31 -0.04 46 0 68 0
27NOV26 6.50 C 0.00 0.00 0.00 0.24 -0.03 47 0 123 0
27NOV26 6.75 C 0.00 0.00 0.00 0.18 -0.02 47 0 97 0
27NOV26 7.00 C 0.00 0.00 0.00 0.13 -0.02 46 0 33 0
27NOV26 7.25 C 0.00 0.00 0.00 0.10 -0.01 47 0 36 0
27NOV26 7.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 53 0
27NOV26 7.75 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.03 - 48 0 0 -
30DEC26 3.40 C 0.00 0.00 0.00 2.46 -0.10 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.37 -0.09 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.27 -0.10 43 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 2.17 -0.10 40 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.08 -0.10 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.98 -0.10 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.89 -0.10 44 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.80 -0.09 45 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.70 -0.10 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.61 -0.10 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.53 -0.09 44 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.44 -0.09 43 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 1.35 -0.09 42 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 1.27 -0.09 43 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 1.19 -0.10 42 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 1.12 -0.07 43 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 1.04 -0.10 43 0 17 0
30DEC26 5.25 C 0.00 0.00 0.00 0.87 -0.09 43 0 51 0
30DEC26 5.50 C 0.00 0.00 0.00 0.74 -0.06 45 0 270 0
30DEC26 5.75 C 0.61 0.61 0.61 0.61 -0.06 45 30 147 +30
30DEC26 6.00 C 0.00 0.00 0.00 0.47 -0.12 43 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.40 -0.06 45 0 80 0
30DEC26 6.50 C 0.00 0.00 0.00 0.32 -0.05 45 0 147 0
30DEC26 6.75 C 0.26 0.26 0.26 0.25 -0.05 44 2 80 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 -0.04 45 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 -0.04 44 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 -0.03 45 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 -0.04 44 0 14 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 -0.03 44 0 43 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 -0.03 44 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 -0.03 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.02 44 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 3 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.02 41 0 7 0
30MAR27 3.40 C 0.00 0.00 0.00 2.52 -0.08 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 2.43 -0.08 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 2.34 -0.08 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 2.25 -0.10 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 2.16 -0.10 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 2.07 -0.10 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.98 -0.11 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.90 -0.10 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.82 -0.10 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.74 -0.10 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.65 -0.11 43 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.58 -0.10 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.50 -0.10 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.43 -0.10 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.36 -0.10 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.29 -0.09 43 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 1.23 -0.09 44 0 60 0
30MAR27 5.25 C 0.00 0.00 0.00 1.07 -0.09 43 0 32 0
30MAR27 5.50 C 0.00 0.00 0.00 0.95 -0.05 44 0 90 0
30MAR27 5.75 C 0.00 0.00 0.00 0.82 -0.05 44 0 45 0
30MAR27 6.00 C 0.00 0.00 0.00 0.71 -0.05 44 0 19 0
30MAR27 6.25 C 0.00 0.00 0.00 0.61 -0.04 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.53 -0.03 44 0 322 0
30MAR27 6.75 C 0.00 0.00 0.00 0.45 -0.03 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.39 -0.02 44 0 451 0
30MAR27 7.25 C 0.00 0.00 0.00 0.33 -0.03 44 0 279 0
30MAR27 7.50 C 0.00 0.00 0.00 0.28 -0.03 44 0 630 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 -0.02 44 0 200 0
30MAR27 8.00 C 0.00 0.00 0.00 0.20 -0.02 44 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.17 -0.02 44 0 32 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 -0.02 44 0 4 0
29JUN27 3.40 C 0.00 0.00 0.00 2.58 -0.11 47 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.50 -0.11 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 2.41 -0.11 47 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 2.33 -0.10 47 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 2.24 -0.10 46 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 2.15 -0.11 45 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 2.07 -0.11 44 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.99 -0.11 44 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.92 -0.10 45 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.84 -0.10 44 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.77 -0.10 44 0 2 0
29JUN27 4.50 C 0.00 0.00 0.00 1.70 -0.10 44 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.63 -0.09 44 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.56 -0.09 44 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.49 -0.10 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.43 -0.09 43 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 1.37 -0.08 43 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 1.22 -0.09 43 0 53 0
29JUN27 5.50 C 0.00 0.00 0.00 1.09 -0.06 43 0 8 0
29JUN27 5.75 C 0.00 0.00 0.00 0.97 -0.07 43 0 3 0
29JUN27 6.00 C 0.00 0.00 0.00 0.84 -0.09 42 0 10 0
29JUN27 6.25 C 0.00 0.00 0.00 0.77 -0.05 43 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.69 -0.04 43 0 8 0
29JUN27 6.75 C 0.00 0.00 0.00 0.60 -0.05 43 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.54 -0.06 43 0 18 0
29JUN27 7.25 C 0.00 0.00 0.00 0.47 -0.07 43 0 16 0
29JUN27 7.50 C 0.00 0.00 0.00 0.42 -0.03 43 0 151 0
29JUN27 7.75 C 0.00 0.00 0.00 0.36 -0.06 43 0 55 0
29JUN27 8.00 C 0.00 0.00 0.00 0.32 -0.05 43 0 46 0
29JUN27 8.25 C 0.00 0.00 0.00 0.28 - 43 0 0 -
29SEP27 4.20 C 0.00 0.00 0.00 1.98 -0.10 43 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.91 -0.10 43 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.84 -0.10 43 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.78 -0.09 43 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.71 -0.10 42 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.65 -0.09 43 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.59 -0.09 43 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.53 -0.09 43 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.47 -0.09 42 0 2 0
29SEP27 5.25 C 0.00 0.00 0.00 1.35 -0.06 43 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.22 -0.07 43 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.11 -0.06 43 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.01 -0.05 43 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.91 -0.05 43 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.83 -0.04 43 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.75 -0.05 43 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.68 -0.04 43 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.62 -0.04 44 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.57 -0.03 44 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.51 -0.04 44 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.46 -0.04 44 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.41 - 44 0 0 -
TOTAL CALL 316 11,485 +77
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 186 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 176 0 110 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 159 0 45 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 150 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 142 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 134 0 101 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 126 0 67 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 118 0 57 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 111 0 89 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 103 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 96 0 289 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 88 0 74 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 81 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 0.00 67 40 1,208 -40
29SEP26 5.25 P 0.00 0.00 0.00 0.02 +0.01 58 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 383 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 +0.02 50 0 741 0
29SEP26 6.00 P 0.00 0.00 0.00 0.27 +0.05 54 0 550 0
29SEP26 6.25 P 0.00 0.00 0.00 0.46 +0.06 55 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 0.69 +0.07 62 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.93 +0.07 69 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.18 +0.07 82 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.42 +0.06 80 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 1.67 +0.06 91 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.93 +0.07 117 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.18 +0.07 127 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.42 +0.06 119 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.67 +0.06 127 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.92 +0.06 135 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.17 +0.06 144 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.42 +0.06 151 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.68 +0.07 180 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.92 +0.06 166 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.17 +0.06 173 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.68 +0.07 211 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.17 +0.06 198 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.67 +0.06 210 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.17 +0.06 221 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.67 +0.06 232 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 4.00 P 0.01 0.01 0.01 0.01 0.00 62 1 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 58 0 41 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 105 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 49 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 79 0
29OCT26 4.70 P 0.00 0.00 0.00 0.02 0.00 44 0 127 0
29OCT26 4.80 P 0.03 0.03 0.03 0.03 0.00 45 15 195 +15
29OCT26 4.90 P 0.04 0.04 0.04 0.05 +0.01 48 30 139 -30
29OCT26 5.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 166 0
29OCT26 5.25 P 0.00 0.00 0.00 0.11 +0.02 46 0 158 0
29OCT26 5.50 P 0.00 0.00 0.00 0.18 +0.02 45 0 106 0
29OCT26 5.75 P 0.00 0.00 0.00 0.29 +0.03 45 0 100 0
29OCT26 6.00 P 0.00 0.00 0.00 0.44 +0.06 48 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 0.60 +0.05 47 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.80 +0.06 50 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.01 +0.07 51 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.23 +0.06 53 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.46 +0.06 54 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.70 +0.06 57 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.94 +0.07 59 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.18 +0.06 60 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.42 - 58 0 0 -
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 23 0
27NOV26 4.30 P 0.00 0.00 0.00 0.02 0.00 44 0 8 0
27NOV26 4.40 P 0.00 0.00 0.00 0.04 +0.01 48 0 8 0
27NOV26 4.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 9 0
27NOV26 4.60 P 0.00 0.00 0.00 0.06 +0.01 47 0 19 0
27NOV26 4.70 P 0.00 0.00 0.00 0.07 +0.01 46 0 38 0
27NOV26 4.80 P 0.00 0.00 0.00 0.09 +0.02 47 0 34 0
27NOV26 4.90 P 0.00 0.00 0.00 0.11 +0.02 47 0 2 0
27NOV26 5.00 P 0.00 0.00 0.00 0.13 +0.02 47 0 46 0
27NOV26 5.25 P 0.00 0.00 0.00 0.19 +0.02 45 0 380 0
27NOV26 5.50 P 0.00 0.00 0.00 0.28 +0.02 45 0 211 0
27NOV26 5.75 P 0.00 0.00 0.00 0.40 +0.04 46 0 3 0
27NOV26 6.00 P 0.53 0.53 0.53 0.53 +0.04 45 4 16 0
27NOV26 6.25 P 0.00 0.00 0.00 0.70 +0.06 47 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.88 +0.06 47 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.08 +0.05 48 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.29 +0.06 50 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.51 +0.06 51 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.74 +0.08 52 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.97 +0.08 53 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.20 +0.08 53 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.43 - 51 0 0 -
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.02 0.00 43 0 25 0
30DEC26 4.10 P 0.00 0.00 0.00 0.03 0.00 44 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 0.00 45 0 66 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 0.00 45 0 51 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 0.00 44 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.08 0.00 45 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.09 0.00 44 0 107 0
30DEC26 4.70 P 0.00 0.00 0.00 0.11 0.00 44 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.13 0.00 44 0 85 0
30DEC26 4.90 P 0.00 0.00 0.00 0.15 -0.01 44 0 140 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 0.00 44 0 326 0
30DEC26 5.25 P 0.00 0.00 0.00 0.26 0.00 44 0 264 0
30DEC26 5.50 P 0.00 0.00 0.00 0.36 +0.01 44 0 52 0
30DEC26 5.75 P 0.00 0.00 0.00 0.48 +0.02 45 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.62 +0.03 45 0 31 0
30DEC26 6.25 P 0.00 0.00 0.00 0.77 +0.04 45 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 0.96 +0.07 46 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.15 +0.08 47 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.35 +0.08 48 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.56 +0.09 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.78 +0.09 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.00 +0.09 49 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.23 +0.08 50 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 2.47 +0.08 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.70 +0.07 51 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 2.94 +0.07 52 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.19 +0.08 55 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.44 +0.08 57 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.04 +0.01 45 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.07 0.00 44 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.08 0.00 44 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.11 0.00 44 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.13 +0.01 44 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.15 +0.01 44 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.18 +0.02 45 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.20 +0.01 44 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.23 +0.02 44 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.26 +0.02 44 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.29 +0.02 44 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.32 +0.02 44 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.42 +0.03 44 0 68 0
30MAR27 5.50 P 0.00 0.00 0.00 0.52 +0.03 43 0 35 0
30MAR27 5.75 P 0.00 0.00 0.00 0.65 +0.04 44 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.78 +0.04 43 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.93 +0.05 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.11 +0.06 44 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 1.29 +0.07 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.48 +0.07 45 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 1.68 +0.08 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.88 +0.08 46 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.09 +0.09 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.31 +0.09 46 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 2.53 +0.09 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.75 +0.09 46 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.05 -0.01 43 0 70 0
29JUN27 3.50 P 0.00 0.00 0.00 0.07 0.00 44 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.08 0.00 44 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.10 -0.01 42 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.12 -0.01 43 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.14 0.00 43 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.16 0.00 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.18 -0.01 43 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.23 -0.01 43 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.26 -0.01 43 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.29 0.00 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.32 0.00 43 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.36 +0.01 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.39 +0.01 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.43 +0.01 43 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.54 +0.02 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.66 +0.02 44 0 9 0
29JUN27 5.75 P 0.00 0.00 0.00 0.78 +0.03 43 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.92 +0.03 43 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.07 +0.04 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.23 +0.05 43 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.41 +0.06 44 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.59 +0.06 44 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 1.78 +0.07 44 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.98 +0.08 44 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.18 +0.08 44 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.39 +0.08 45 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.60 - 45 0 0 -
29SEP27 4.20 P 0.00 0.00 0.00 0.26 +0.01 43 0 12 0
29SEP27 4.30 P 0.00 0.00 0.00 0.29 +0.01 44 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.32 +0.01 44 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.36 +0.02 44 0 1 0
29SEP27 4.60 P 0.00 0.00 0.00 0.39 +0.01 44 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.43 +0.02 44 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.47 +0.02 44 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.51 +0.02 44 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.55 +0.02 44 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.66 +0.03 44 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.77 +0.02 43 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.90 +0.03 43 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.04 +0.03 43 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.19 +0.04 43 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.35 +0.04 43 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.53 +0.05 44 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.70 +0.05 44 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.89 +0.06 44 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.08 +0.07 44 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.28 +0.07 44 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.48 +0.08 44 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.69 - 45 0 0 -
TOTAL PUT 90 9,473 -55
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 0.00 215 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.47 0.00 191 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.42 0.00 169 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.37 0.00 148 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.32 0.00 128 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.27 0.00 109 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.22 0.00 90 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.17 0.00 72 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.12 0.00 54 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.07 -0.01 35 0 17 0
29SEP26 1.25 C 0.05 0.05 0.05 0.04 -0.01 45 1 309 0
29SEP26 1.30 C 0.03 0.03 0.03 0.02 0.00 48 4 25 +2
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 52 0 39 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 70 0 85 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 85 0 126 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 99 0 270 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 112 0 787 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 125 0 316 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 136 0 108 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 147 0 104 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 158 0 75 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 168 0 198 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 177 0 78 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 187 0 224 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 195 0 232 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 204 0 223 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 220 0 213 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 235 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 249 0 346 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 263 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 275 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 287 0 129 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 299 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 310 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 320 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 330 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 339 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 349 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 357 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 366 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 374 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 382 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 389 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 397 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 404 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 411 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 418 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 424 0 123 0
29OCT26 0.75 C 0.00 0.00 0.00 0.52 0.00 85 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.47 0.00 75 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.42 0.00 66 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.37 0.00 57 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.32 0.00 48 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.27 0.00 40 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.23 0.00 51 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.19 0.00 52 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.15 0.00 50 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.08 -0.01 44 0 47 0
29OCT26 1.30 C 0.06 0.06 0.06 0.06 -0.01 45 16 78 +1
29OCT26 1.35 C 0.05 0.05 0.04 0.05 0.00 50 3 6 +3
29OCT26 1.40 C 0.04 0.04 0.04 0.03 -0.01 46 13 234 0
29OCT26 1.45 C 0.03 0.03 0.03 0.02 -0.01 46 2 106 0
29OCT26 1.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 55 0
29OCT26 1.55 C 0.00 0.00 0.00 0.01 0.00 48 0 86 0
29OCT26 1.60 C 0.01 0.01 0.01 0.01 0.00 54 5 75 +5
29OCT26 1.65 C 0.00 0.00 0.00 0.01 0.00 59 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 68 0 34 0
29OCT26 1.80 C 0.00 0.00 0.00 0.01 0.00 72 0 19 0
29OCT26 1.85 C 0.00 0.00 0.00 0.01 0.00 76 0 12 0
29OCT26 1.90 C 0.00 0.00 0.00 0.01 0.00 81 0 36 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 0.00 84 0 22 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 88 0 49 0
27NOV26 0.75 C 0.00 0.00 0.00 0.52 0.00 54 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.47 0.00 46 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.42 0.00 38 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 51 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.29 0.00 54 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.24 -0.01 45 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 0.00 47 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.14 -0.01 48 0 1 0
27NOV26 1.25 C 0.00 0.00 0.00 0.12 0.00 51 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.10 0.00 52 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 0.00 54 0 5 0
27NOV26 1.45 C 0.06 0.06 0.06 0.05 0.00 51 5 11 +5
27NOV26 1.50 C 0.00 0.00 0.00 0.04 0.00 52 0 6 0
27NOV26 1.55 C 0.00 0.00 0.00 0.03 0.00 51 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 0.00 0.00 0.00 0.01 0.00 47 0 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 54 0 20 0
27NOV26 1.85 C 0.00 0.00 0.00 0.01 0.00 57 0 13 0
27NOV26 1.90 C 0.00 0.00 0.00 0.01 0.00 60 0 27 0
27NOV26 1.95 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
27NOV26 2.00 C 0.00 0.00 0.00 0.01 0.00 66 0 29 0
30DEC26 0.75 C 0.00 0.00 0.00 0.52 0.00 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 56 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.34 -0.01 49 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.30 0.00 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 0.00 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 0.12 -0.01 49 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 0.00 56 0 40 0
30DEC26 1.45 C 0.00 0.00 0.00 0.08 -0.01 54 0 53 0
30DEC26 1.50 C 0.00 0.00 0.00 0.07 0.00 55 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 0.05 0.05 0.05 0.05 0.00 55 5 10 +5
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 44 0 420 0
30DEC26 1.85 C 0.03 0.03 0.03 0.01 0.00 46 100 243 +45
30DEC26 1.90 C 0.00 0.00 0.00 0.01 0.00 49 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 62 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 0.00 0.00 0.00 0.01 0.00 69 0 39 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 72 0 78 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 75 0 109 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 78 0 345 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 81 0 7 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 84 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 87 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 92 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 99 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 101 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 105 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 107 0 46 0
30MAR27 0.75 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 53 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 0.28 -0.01 52 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.25 -0.01 51 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.23 0.00 53 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.21 0.00 54 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 0.16 0.16 0.16 0.15 +0.01 53 1 29 -1
30MAR27 1.45 C 0.00 0.00 0.00 0.14 +0.01 55 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.13 +0.01 56 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 0.09 +0.01 55 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.08 +0.01 54 0 4 0
30MAR27 1.75 C 0.00 0.00 0.00 0.07 +0.01 54 0 0 0
30MAR27 1.80 C 0.07 0.07 0.07 0.06 +0.01 53 2 7 0
30MAR27 1.85 C 0.00 0.00 0.00 0.05 +0.01 52 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.04 +0.01 50 0 4 0
30MAR27 1.95 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.02 +0.01 45 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 68 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 0.56 -0.01 54 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.52 -0.01 53 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 53 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 0.27 -0.01 52 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 0.20 +0.01 54 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 0.16 -0.01 52 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 54 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 52 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 49 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 0.33 -0.01 52 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.31 0.00 53 0 0 0
29SEP27 1.25 C 0.29 0.29 0.29 0.29 -0.01 53 2 2 +1
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 53 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.24 0.00 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 0.20 +0.01 55 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.18 0.00 54 0 1 0
29SEP27 1.65 C 0.00 0.00 0.00 0.17 0.00 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 159 10,690 +66
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 226 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 178 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 155 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 133 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.01 0.00 112 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.01 0.00 91 0 40 0
29SEP26 1.15 P 0.00 0.00 0.00 0.01 0.00 70 0 55 0
29SEP26 1.20 P 0.00 0.00 0.00 0.01 0.00 48 0 162 0
29SEP26 1.25 P 0.00 0.00 0.00 0.03 0.00 53 0 269 0
29SEP26 1.30 P 0.05 0.05 0.05 0.06 +0.01 57 6 309 +4
29SEP26 1.35 P 0.08 0.08 0.08 0.10 0.00 63 1 220 0
29SEP26 1.40 P 0.00 0.00 0.00 0.14 0.00 58 0 188 0
29SEP26 1.45 P 0.00 0.00 0.00 0.19 0.00 72 0 857 0
29SEP26 1.50 P 0.00 0.00 0.00 0.24 0.00 85 0 326 0
29SEP26 1.55 P 0.30 0.30 0.30 0.29 0.00 97 1 63 -1
29SEP26 1.60 P 0.00 0.00 0.00 0.34 0.00 109 0 12 0
29SEP26 1.65 P 0.00 0.00 0.00 0.39 0.00 120 0 6 0
29SEP26 1.70 P 0.00 0.00 0.00 0.44 0.00 130 0 38 0
29SEP26 1.75 P 0.00 0.00 0.00 0.49 0.00 140 0 14 0
29SEP26 1.80 P 0.00 0.00 0.00 0.54 0.00 149 0 70 0
29SEP26 1.85 P 0.00 0.00 0.00 0.59 0.00 158 0 8 0
29SEP26 1.90 P 0.00 0.00 0.00 0.64 0.00 167 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.69 0.00 175 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.74 0.00 184 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.84 0.00 199 0 13 0
29SEP26 2.20 P 0.00 0.00 0.00 0.94 0.00 213 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 1.04 0.00 226 0 1 0
29SEP26 2.40 P 0.00 0.00 0.00 1.14 0.00 239 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 1.25 +0.01 302 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.35 +0.01 315 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.45 +0.01 327 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 1.54 0.00 285 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.64 0.00 295 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.74 0.00 304 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.85 +0.01 370 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.94 0.00 322 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 2.05 +0.01 390 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.14 0.00 338 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.25 +0.01 408 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.35 +0.01 417 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.45 +0.01 424 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.55 +0.01 432 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.64 0.00 376 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.74 0.00 383 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.84 0.00 390 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.94 0.00 397 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29OCT26 1.05 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29OCT26 1.10 P 0.00 0.00 0.00 0.02 0.00 51 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.03 0.00 48 0 107 0
29OCT26 1.20 P 0.04 0.05 0.04 0.05 +0.01 50 3 93 +2
29OCT26 1.25 P 0.06 0.06 0.06 0.06 -0.01 43 5 91 +1
29OCT26 1.30 P 0.00 0.00 0.00 0.09 -0.01 45 0 51 0
29OCT26 1.35 P 0.00 0.00 0.00 0.13 0.00 50 0 35 0
29OCT26 1.40 P 0.00 0.00 0.00 0.16 -0.01 45 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 0.25 -0.01 51 0 33 0
29OCT26 1.55 P 0.30 0.30 0.30 0.30 0.00 58 1 13 +1
29OCT26 1.60 P 0.00 0.00 0.00 0.35 0.00 64 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.40 0.00 69 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.45 +0.01 75 0 2 0
29OCT26 1.75 P 0.00 0.00 0.00 0.50 +0.01 80 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.55 +0.01 84 0 50 0
29OCT26 1.85 P 0.00 0.00 0.00 0.60 +0.01 89 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.65 +0.01 94 0 1 0
29OCT26 1.95 P 0.00 0.00 0.00 0.69 0.00 81 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.74 0.00 85 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 74 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 51 0 9 0
27NOV26 1.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 80 0
27NOV26 1.05 P 0.00 0.00 0.00 0.02 -0.01 46 0 1 0
27NOV26 1.10 P 0.00 0.00 0.00 0.04 0.00 52 0 2 0
27NOV26 1.15 P 0.00 0.00 0.00 0.06 0.00 54 0 131 0
27NOV26 1.20 P 0.00 0.00 0.00 0.08 0.00 53 0 14 0
27NOV26 1.25 P 0.00 0.00 0.00 0.10 0.00 51 0 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 0.20 +0.01 55 0 4 0
27NOV26 1.45 P 0.00 0.00 0.00 0.24 0.00 57 0 1 0
27NOV26 1.50 P 0.00 0.00 0.00 0.28 0.00 58 0 14 0
27NOV26 1.55 P 0.00 0.00 0.00 0.32 0.00 58 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.36 0.00 57 0 3 0
27NOV26 1.65 P 0.00 0.00 0.00 0.41 0.00 61 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.45 0.00 58 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.50 0.00 62 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.55 0.00 65 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.60 0.00 69 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.65 +0.01 72 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.70 +0.01 75 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.74 0.00 67 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 61 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 48 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 0.05 +0.01 55 8 28 +8
30DEC26 1.10 P 0.00 0.00 0.00 0.07 +0.01 57 0 87 0
30DEC26 1.15 P 0.00 0.00 0.00 0.08 0.00 53 0 24 0
30DEC26 1.20 P 0.09 0.09 0.09 0.11 +0.01 56 20 215 -20
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 0.00 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 54 0 56 0
30DEC26 1.45 P 0.00 0.00 0.00 0.25 -0.01 51 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.30 0.00 57 0 33 0
30DEC26 1.55 P 0.00 0.00 0.00 0.34 0.00 57 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.38 0.00 57 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.43 +0.01 61 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.47 0.00 60 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.52 +0.01 64 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.56 0.00 61 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.61 +0.01 64 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.65 0.00 61 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 0.85 +0.01 71 0 13 0
30DEC26 2.20 P 0.00 0.00 0.00 0.94 0.00 66 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 1.04 0.00 70 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.14 0.00 74 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.25 +0.01 88 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 1.35 +0.01 92 0 3 0
30DEC26 2.70 P 0.00 0.00 0.00 1.45 +0.01 96 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.54 0.00 88 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.64 0.00 91 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.74 0.00 94 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.85 +0.01 109 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.94 0.00 100 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 2.05 +0.01 115 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 2.25 +0.01 120 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.35 +0.01 123 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.45 +0.01 125 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.55 +0.01 128 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.64 0.00 117 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 0.04 0.04 0.04 0.04 0.00 53 100 100 +100
30MAR27 0.95 P 0.00 0.00 0.00 0.06 +0.01 57 0 15 0
30MAR27 1.00 P 0.06 0.06 0.06 0.07 +0.01 54 2 14 +2
30MAR27 1.05 P 0.07 0.07 0.07 0.09 +0.02 55 2 12 +2
30MAR27 1.10 P 0.00 0.00 0.00 0.11 +0.01 55 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 0.18 +0.01 54 0 1 0
30MAR27 1.30 P 0.00 0.00 0.00 0.21 +0.02 55 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 0.00 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 0.55 +0.01 59 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.59 0.00 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 0.00 60 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 1.25 +0.01 68 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.35 +0.01 71 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.45 +0.01 74 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.54 0.00 69 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.64 0.00 71 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.74 0.00 74 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.85 +0.01 84 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.94 0.00 78 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 2.05 +0.01 88 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 2.25 +0.01 93 0 1 0
29JUN27 0.75 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.04 0.00 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 0.07 +0.01 56 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 0.00 54 0 81 0
29JUN27 1.05 P 0.00 0.00 0.00 0.11 -0.01 52 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 0.00 0.00 0.00 0.16 0.00 53 0 9 0
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 0.00 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 0.38 +0.01 55 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 0.58 +0.01 58 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.62 +0.01 57 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.66 0.00 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 0.00 58 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.16 +0.01 61 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 0.00 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 0.00 52 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.19 +0.01 53 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 0.00 53 0 1 0
29SEP27 1.30 P 0.00 0.00 0.00 0.26 0.00 51 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.30 0.00 53 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 0.41 +0.01 55 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.44 0.00 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 56 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 0.00 55 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.77 0.00 57 0 0 0
TOTAL PUT 149 6,812 +99
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$ 21.560
25SEP26 16.25 C 0.00 0.00 0.00 5.31 - 0 0 0 -
25SEP26 16.50 C 0.00 0.00 0.00 5.06 -0.85 0 0 0 0
25SEP26 16.75 C 0.00 0.00 0.00 4.81 -0.85 0 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 4.56 -0.85 0 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 4.31 -0.85 0 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 4.06 -0.85 0 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 3.81 -0.85 0 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 3.56 -0.85 0 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 3.32 -0.84 80 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 3.07 -0.84 74 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 2.82 -0.84 68 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 2.57 -0.84 62 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 2.33 -0.83 67 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 2.09 -0.83 66 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 1.85 -0.83 64 0 15 0
25SEP26 20.00 C 0.00 0.00 0.00 1.62 -0.82 64 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 1.16 -0.82 57 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 0.80 -0.73 60 0 15 0
25SEP26 21.50 C 0.00 0.00 0.00 0.53 -0.61 63 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 0.31 -0.51 63 0 0 0
25SEP26 22.50 C 0.40 0.40 0.38 0.18 -0.39 65 23 15 +7
25SEP26 23.00 C 0.16 0.16 0.13 0.09 -0.29 64 54 32 +2
25SEP26 23.50 C 0.07 0.07 0.07 0.05 -0.19 67 15 24 -8
25SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.12 65 0 189 0
25SEP26 24.50 C 0.00 0.00 0.00 0.01 -0.07 68 0 60 0
25SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.03 77 0 15 0
25SEP26 25.50 C 0.00 0.00 0.00 0.01 -0.01 85 0 136 0
25SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 93 0 100 0
25SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
25SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 109 0 56 0
25SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 132 0 30 0
25SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.57 -0.84 72 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.07 -0.84 62 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.57 -0.84 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.07 -0.84 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.58 -0.84 61 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.09 -0.83 59 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.61 -0.83 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.15 -0.82 57 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.72 -0.79 57 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.97 -0.73 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.47 -0.56 55 0 90 0
29SEP26 23.00 C 0.22 0.22 0.22 0.21 -0.35 57 35 65 +35
29SEP26 24.00 C 0.11 0.11 0.11 0.08 -0.20 58 100 1,327 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 -0.10 60 0 428 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.05 61 0 241 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 2,514 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,918 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 90 0 496 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 99 0 899 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 108 0 386 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 116 0 306 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 124 0 180 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 131 0 1,000 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 145 0 80 0
02OCT26 16.25 C 0.00 0.00 0.00 5.32 - 0 0 0 -
02OCT26 16.50 C 0.00 0.00 0.00 5.07 -0.85 0 0 0 0
02OCT26 16.75 C 0.00 0.00 0.00 4.83 -0.84 64 0 0 0
02OCT26 17.00 C 0.00 0.00 0.00 4.58 -0.84 61 0 0 0
02OCT26 17.25 C 0.00 0.00 0.00 4.33 -0.84 57 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 4.08 -0.84 53 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 3.83 -0.84 50 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 3.59 -0.84 54 0 0 0
02OCT26 18.25 C 0.00 0.00 0.00 3.35 -0.83 55 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 3.11 -0.83 55 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 2.87 -0.83 53 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 2.64 -0.82 54 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 2.42 -0.80 55 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 2.20 -0.79 54 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 1.99 -0.78 54 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 1.79 -0.76 54 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 1.38 -0.75 51 1 1 +1
02OCT26 21.00 C 0.00 0.00 0.00 1.08 -0.67 53 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 0.80 -0.61 53 1 1 +1
02OCT26 22.00 C 0.00 0.00 0.00 0.61 -0.52 55 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 0.43 -0.42 55 0 0 0
02OCT26 23.00 C 0.31 0.31 0.31 0.30 -0.36 55 10 10 +10
02OCT26 23.50 C 0.00 0.00 0.00 0.20 -0.29 55 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 0.13 -0.22 55 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 0.08 -0.17 55 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 0.05 -0.12 55 0 0 0
02OCT26 25.50 C 0.08 0.08 0.08 0.03 -0.09 55 14 14 +14
02OCT26 26.00 C 0.00 0.00 0.00 0.02 -0.06 56 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 0.01 -0.04 55 0 15 0
02OCT26 27.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.67 -0.82 55 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.20 -0.79 55 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.79 -0.76 59 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.39 -0.71 62 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.93 -0.73 58 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.48 -0.75 55 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.10 -0.73 55 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.74 -0.70 55 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.41 -0.67 55 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 1.80 -0.62 54 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.33 -0.55 54 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.97 -0.46 55 0 40 0
29OCT26 24.00 C 0.00 0.00 0.00 0.71 -0.36 56 0 111 0
29OCT26 25.00 C 0.00 0.00 0.00 0.49 -0.29 56 0 10,195 0
29OCT26 26.00 C 0.44 0.44 0.44 0.33 -0.22 56 20 278 0
29OCT26 27.00 C 0.00 0.00 0.00 0.22 -0.17 56 0 330 0
29OCT26 28.00 C 0.00 0.00 0.00 0.14 -0.13 55 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 0.09 -0.09 55 0 65 0
29OCT26 30.00 C 0.00 0.00 0.00 0.06 -0.06 56 0 35 0
29OCT26 31.00 C 0.00 0.00 0.00 0.04 -0.04 56 0 70 0
29OCT26 32.00 C 0.00 0.00 0.00 0.03 -0.03 58 0 90 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 -0.02 58 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 30 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 5.92 -0.76 60 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 5.51 -0.72 60 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.07 -0.73 58 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.63 -0.76 56 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.26 -0.74 56 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.85 -0.75 55 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.51 -0.69 55 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.18 -0.66 54 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 2.83 -0.68 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.33 -0.56 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 1.84 -0.52 54 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 1.48 -0.44 55 0 60 0
27NOV26 24.00 C 0.00 0.00 0.00 1.19 -0.37 55 0 15 0
27NOV26 25.00 C 0.00 0.00 0.00 0.93 -0.33 56 0 401 0
27NOV26 26.00 C 0.00 0.00 0.00 0.71 -0.29 55 0 1,065 0
27NOV26 27.00 C 0.00 0.00 0.00 0.54 -0.24 55 0 75 0
27NOV26 28.00 C 0.60 0.60 0.60 0.41 -0.19 55 110 130 -10
27NOV26 29.00 C 0.00 0.00 0.00 0.31 -0.16 55 0 56 0
27NOV26 30.00 C 0.00 0.00 0.00 0.23 -0.13 55 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.17 -0.10 55 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.13 -0.08 55 0 21 0
27NOV26 33.00 C 0.00 0.00 0.00 0.09 -0.07 55 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.07 -0.05 55 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.05 -0.04 55 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.04 -0.03 56 0 430 0
30DEC26 16.00 C 0.00 0.00 0.00 6.05 -0.78 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.65 -0.76 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.31 -0.73 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.92 -0.72 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.61 -0.64 56 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.18 -0.71 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.93 -0.63 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.66 -0.57 56 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 3.23 -0.66 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.72 -0.58 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.27 -0.52 53 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 1.93 -0.43 54 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 1.60 -0.40 54 0 774 0
30DEC26 25.00 C 0.00 0.00 0.00 1.31 -0.37 54 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 1.07 -0.33 54 0 665 0
30DEC26 27.00 C 0.00 0.00 0.00 0.87 -0.29 54 0 330 0
30DEC26 28.00 C 0.00 0.00 0.00 0.70 -0.25 54 0 199 0
30DEC26 29.00 C 0.00 0.00 0.00 0.56 -0.22 54 0 684 0
30DEC26 30.00 C 0.00 0.00 0.00 0.45 -0.18 54 0 21 0
30DEC26 31.00 C 0.00 0.00 0.00 0.36 -0.16 54 0 33 0
30DEC26 32.00 C 0.00 0.00 0.00 0.29 -0.13 54 0 36 0
30DEC26 33.00 C 0.00 0.00 0.00 0.23 -0.11 54 0 16 0
30DEC26 34.00 C 0.00 0.00 0.00 0.18 -0.09 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.14 -0.08 53 0 200 0
30DEC26 36.00 C 0.00 0.00 0.00 0.11 -0.07 53 0 145 0
30MAR27 16.00 C 0.00 0.00 0.00 6.62 -0.75 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.27 -0.73 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.01 -0.64 55 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.67 -0.63 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.35 -0.62 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.03 -0.63 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.77 -0.58 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.43 -0.63 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.20 -0.59 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.68 -0.59 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.26 -0.51 53 0 760 0
30MAR27 23.00 C 0.00 0.00 0.00 2.89 -0.49 54 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 2.56 -0.41 54 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 2.26 -0.41 54 0 1,600 0
30MAR27 26.00 C 0.00 0.00 0.00 1.98 -0.41 54 0 3,515 0
30MAR27 27.00 C 0.00 0.00 0.00 1.73 -0.38 54 0 2,233 0
30MAR27 28.00 C 0.00 0.00 0.00 1.51 -0.35 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.31 -0.32 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.15 -0.29 54 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 1.00 -0.26 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.87 -0.24 53 0 9 0
30MAR27 33.00 C 0.00 0.00 0.00 0.76 -0.21 53 0 127 0
30MAR27 34.00 C 0.00 0.00 0.00 0.66 -0.19 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.57 -0.18 53 0 17 0
30MAR27 36.00 C 0.00 0.00 0.00 0.50 -0.16 53 0 6 0
29JUN27 16.00 C 0.00 0.00 0.00 7.18 -0.72 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.86 -0.71 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.55 -0.69 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.25 -0.69 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.96 -0.67 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.69 -0.65 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.43 -0.63 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.17 -0.63 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.93 -0.60 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.47 -0.58 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.09 -0.51 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.72 -0.48 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.39 -0.41 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.11 -0.36 55 0 15 0
29JUN27 26.00 C 2.80 2.80 2.80 2.81 -0.38 55 100 100 +100
29JUN27 27.00 C 0.00 0.00 0.00 2.55 -0.38 55 0 1,501 0
29JUN27 28.00 C 0.00 0.00 0.00 2.30 -0.40 55 0 1,501 0
29JUN27 29.00 C 0.00 0.00 0.00 2.08 -0.37 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.89 -0.33 55 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 1.70 -0.33 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.54 -0.25 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.40 -0.22 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.23 -0.25 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.11 -0.28 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.01 -0.21 54 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 7.26 - 54 0 0 -
29SEP27 17.00 C 0.00 0.00 0.00 6.96 -0.66 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.69 -0.64 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.43 -0.62 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.17 -0.61 54 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.91 -0.61 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.64 -0.57 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.48 -0.55 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.06 -0.45 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.61 -0.50 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.34 -0.39 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.99 -0.43 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.71 -0.36 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.44 -0.43 55 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.16 -0.41 55 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.93 -0.37 55 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.69 -0.37 55 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.41 -0.41 54 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.23 -0.29 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.06 -0.29 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.89 -0.35 54 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.75 -0.25 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.63 -0.28 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.50 -0.23 54 0 0 0
TOTAL CALL 483 42,612 +152
25SEP26 16.25 P 0.00 0.00 0.00 0.01 - 139 0 0 -
25SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 113 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 0.00 100 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.02 +0.01 70 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.03 +0.02 69 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.04 +0.02 66 0 0 0
25SEP26 20.00 P 0.04 0.04 0.04 0.06 +0.02 65 2 2 +2
25SEP26 20.50 P 0.11 0.11 0.11 0.14 +0.07 66 15 15 +15
25SEP26 21.00 P 0.20 0.20 0.20 0.26 +0.11 63 20 20 +5
25SEP26 21.50 P 0.35 0.38 0.35 0.47 +0.21 64 50 35 +20
25SEP26 22.00 P 0.40 0.40 0.40 0.78 +0.36 67 15 80 -15
25SEP26 22.50 P 0.00 0.00 0.00 1.14 +0.47 68 0 118 0
25SEP26 23.00 P 0.00 0.00 0.00 1.57 +0.58 74 0 110 0
25SEP26 23.50 P 0.00 0.00 0.00 1.98 +0.62 65 0 8 0
25SEP26 24.00 P 0.00 0.00 0.00 2.45 +0.72 61 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 2.94 +0.77 0 0 2 0
25SEP26 25.00 P 0.00 0.00 0.00 3.44 +0.81 0 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 3.94 +0.83 0 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 4.44 +0.83 0 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 4.94 +0.84 0 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 5.44 +0.84 0 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 5.94 +0.84 0 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 6.44 +0.84 0 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 6.94 +0.84 0 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 7.44 +0.84 0 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 7.94 +0.84 0 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 8.44 +0.84 0 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 8.94 +0.84 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 9.44 +0.84 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 9.94 +0.84 0 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 10.44 +0.84 0 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 10.94 +0.84 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 11.44 +0.84 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 11.94 +0.84 0 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 12.44 +0.84 0 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 12.94 +0.84 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 59 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 +0.01 58 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 +0.02 57 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 +0.04 57 0 202 0
29SEP26 21.00 P 0.25 0.40 0.25 0.43 +0.15 57 152 752 +137
29SEP26 22.00 P 0.57 0.91 0.56 0.95 +0.32 59 108 507 +102
29SEP26 23.00 P 0.00 0.00 0.00 1.63 +0.48 56 0 593 0
29SEP26 24.00 P 0.00 0.00 0.00 2.50 +0.63 56 0 69 0
29SEP26 25.00 P 0.00 0.00 0.00 3.45 +0.74 54 0 319 0
29SEP26 26.00 P 0.00 0.00 0.00 4.44 +0.80 0 0 85 0
29SEP26 27.00 P 0.00 0.00 0.00 5.44 +0.72 0 0 2,114 0
29SEP26 28.00 P 0.00 0.00 0.00 6.44 +0.77 0 0 0 -2,090
29SEP26 29.00 P 0.00 0.00 0.00 7.44 +0.84 0 0 0 -165
29SEP26 30.00 P 0.00 0.00 0.00 8.44 +0.84 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.44 +0.84 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.44 +0.84 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.44 +0.84 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.44 +0.84 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.44 +0.84 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.44 +0.84 0 0 0 0
02OCT26 16.25 P 0.00 0.00 0.00 0.01 - 76 0 0 -
02OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 0.03 +0.02 57 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 0.04 +0.02 56 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 0.05 +0.02 55 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 0.07 +0.02 55 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.10 +0.04 56 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.13 +0.05 55 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.17 +0.06 55 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.22 +0.09 55 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.35 +0.13 55 0 0 0
02OCT26 21.00 P 0.32 0.32 0.32 0.54 +0.20 56 45 45 +45
02OCT26 21.50 P 0.00 0.00 0.00 0.76 +0.27 56 0 0 0
02OCT26 22.00 P 1.07 1.07 1.07 1.05 +0.36 57 2 4 0
02OCT26 22.50 P 0.00 0.00 0.00 1.39 +0.45 58 0 45 0
02OCT26 23.00 P 0.00 0.00 0.00 1.77 +0.51 59 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 2.12 +0.56 55 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 2.55 +0.63 55 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 3.00 +0.68 54 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 3.47 +0.72 53 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 3.96 +0.77 56 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 4.45 +0.79 57 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 4.94 +0.74 0 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 5.44 +0.68 0 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 5.94 +0.77 0 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 6.44 +0.77 0 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 6.94 +0.78 0 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 7.44 +0.84 0 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 7.94 +0.84 0 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 8.44 +0.84 0 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 8.94 +0.84 0 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 9.44 +0.84 0 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 9.94 +0.84 0 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 10.44 +0.84 0 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 10.94 +0.84 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 11.44 +0.84 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.10 +0.03 56 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.14 +0.03 56 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.20 +0.05 56 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.27 +0.06 55 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.38 +0.09 56 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.50 +0.12 56 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.64 +0.15 56 0 10 0
29OCT26 20.00 P 0.73 0.73 0.73 0.81 +0.19 56 3 20,035 +3
29OCT26 21.00 P 0.00 0.00 0.00 1.21 +0.24 55 0 192 0
29OCT26 22.00 P 0.00 0.00 0.00 1.75 +0.36 56 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 2.38 +0.44 56 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.06 +0.49 55 0 164 0
29OCT26 25.00 P 0.00 0.00 0.00 3.85 +0.57 55 0 355 0
29OCT26 26.00 P 0.00 0.00 0.00 4.73 +0.66 57 0 227 0
29OCT26 27.00 P 0.00 0.00 0.00 5.63 +0.63 58 0 255 0
29OCT26 28.00 P 0.00 0.00 0.00 6.56 +0.67 58 0 676 0
29OCT26 29.00 P 0.00 0.00 0.00 7.51 +0.71 59 0 255 0
29OCT26 30.00 P 0.00 0.00 0.00 8.47 +0.72 58 0 60 0
29OCT26 31.00 P 0.00 0.00 0.00 9.44 +0.74 0 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 10.44 +0.80 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.44 +0.77 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.44 +0.84 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 13.44 +0.84 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 14.44 +0.84 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.21 +0.05 55 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.27 +0.06 55 0 50 0
27NOV26 17.00 P 0.00 0.00 0.00 0.35 +0.07 55 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.45 +0.09 55 0 50 0
27NOV26 18.00 P 0.00 0.00 0.00 0.57 +0.11 55 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.70 +0.14 55 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.86 +0.18 55 0 105 0
27NOV26 19.50 P 0.00 0.00 0.00 1.03 +0.19 55 0 180 0
27NOV26 20.00 P 0.00 0.00 0.00 1.22 +0.22 55 0 300 0
27NOV26 21.00 P 1.53 1.55 1.53 1.67 +0.28 55 16 46 +16
27NOV26 22.00 P 0.00 0.00 0.00 2.23 +0.35 55 0 14 0
27NOV26 23.00 P 0.00 0.00 0.00 2.86 +0.44 56 0 337 0
27NOV26 24.00 P 0.00 0.00 0.00 3.47 +0.39 54 0 13 0
27NOV26 25.00 P 0.00 0.00 0.00 4.21 +0.47 54 0 160 0
27NOV26 26.00 P 0.00 0.00 0.00 5.06 +0.56 56 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 5.91 +0.60 57 0 180 0
27NOV26 28.00 P 0.00 0.00 0.00 6.79 +0.65 57 0 450 0
27NOV26 29.00 P 0.00 0.00 0.00 7.70 +0.68 58 0 75 0
27NOV26 30.00 P 0.00 0.00 0.00 8.58 +0.68 56 0 30 0
27NOV26 31.00 P 0.00 0.00 0.00 9.50 +0.68 53 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 10.48 +0.73 54 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.45 +0.72 53 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.45 +0.77 56 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 13.44 +0.83 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 14.44 +0.84 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.37 +0.07 54 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 0.46 +0.07 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.57 +0.09 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.70 +0.11 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.83 +0.13 54 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.98 +0.15 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.15 +0.17 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.35 +0.20 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.59 +0.26 54 0 33 0
30DEC26 21.00 P 1.87 2.00 1.87 2.00 +0.25 53 2 107 +2
30DEC26 22.00 P 0.00 0.00 0.00 2.58 +0.34 54 0 13 0
30DEC26 23.00 P 0.00 0.00 0.00 3.20 +0.40 54 0 141 0
30DEC26 24.00 P 0.00 0.00 0.00 3.84 +0.40 54 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 4.52 +0.37 53 0 270 0
30DEC26 26.00 P 0.00 0.00 0.00 5.30 +0.44 53 0 195 0
30DEC26 27.00 P 0.00 0.00 0.00 6.10 +0.45 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.95 +0.51 53 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 7.81 +0.53 53 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 8.79 +0.64 56 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 9.67 +0.64 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.58 +0.63 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.62 +0.85 59 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.49 +0.77 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.46 +0.79 53 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.45 +0.81 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.82 +0.09 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.96 +0.11 53 0 15 0
30MAR27 17.00 P 0.97 1.12 0.97 1.10 +0.11 53 13 13 +13
30MAR27 17.50 P 0.00 0.00 0.00 1.28 +0.17 53 0 30 0
30MAR27 18.00 P 0.00 0.00 0.00 1.45 +0.16 53 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 1.64 +0.18 53 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.85 +0.19 53 0 66 0
30MAR27 19.50 P 0.00 0.00 0.00 2.07 +0.23 53 0 6 0
30MAR27 20.00 P 0.00 0.00 0.00 2.30 +0.23 53 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 2.81 +0.30 53 0 6 0
30MAR27 22.00 P 0.00 0.00 0.00 3.35 +0.32 52 0 760 0
30MAR27 23.00 P 0.00 0.00 0.00 3.93 +0.30 52 0 2,087 0
30MAR27 24.00 P 0.00 0.00 0.00 4.55 +0.28 52 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 5.24 +0.31 52 0 1,615 0
30MAR27 26.00 P 0.00 0.00 0.00 6.01 +0.40 52 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 6.77 +0.39 53 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 7.57 +0.39 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.44 +0.52 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.30 +0.66 55 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 10.14 +0.67 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.03 +0.70 55 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.85 +0.66 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.83 +0.74 55 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.69 +0.70 53 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.63 +0.72 53 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.35 +0.12 54 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.54 +0.16 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.72 +0.16 54 0 200 0
29JUN27 17.50 P 0.00 0.00 0.00 1.92 +0.16 55 0 0 0
29JUN27 18.00 P 2.09 2.09 2.09 2.12 +0.21 54 5 5 +5
29JUN27 18.50 P 0.00 0.00 0.00 2.33 +0.18 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.53 +0.16 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.80 +0.23 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.05 +0.22 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.57 +0.25 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.13 +0.28 54 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 4.75 +0.31 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.44 +0.38 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.09 +0.36 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.85 +0.48 55 0 12 0
29JUN27 27.00 P 0.00 0.00 0.00 7.52 +0.33 54 0 1,501 0
29JUN27 28.00 P 0.00 0.00 0.00 8.28 +0.34 55 0 1,501 0
29JUN27 29.00 P 0.00 0.00 0.00 9.04 +0.49 54 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 9.85 +0.53 54 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 10.65 +0.53 54 0 130 0
29JUN27 32.00 P 0.00 0.00 0.00 11.49 +0.56 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.35 +0.60 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.21 +0.60 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.09 +0.62 54 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.99 +0.66 54 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.96 - 54 0 0 -
29SEP27 17.00 P 0.00 0.00 0.00 2.15 +0.18 54 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.37 +0.15 54 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.59 +0.19 54 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.83 +0.20 54 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.10 +0.24 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.35 +0.36 55 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.61 +0.36 54 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.18 +0.33 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.74 +0.32 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.40 +0.39 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.02 +0.38 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.66 +0.30 54 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.34 +0.36 54 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.06 +0.46 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.81 +0.49 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.57 +0.50 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.34 +0.52 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.15 +0.56 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.96 +0.56 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 12.78 +0.57 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 13.63 +0.61 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 14.49 +0.62 54 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 15.36 +0.63 54 0 0 0
TOTAL PUT 448 45,418 -1,905
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 109.700
25SEP26 88.00 C 0.00 0.00 0.00 21.72 -0.81 0 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 20.72 -0.81 0 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 19.72 -0.81 0 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 18.72 -0.81 0 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 17.72 -0.81 0 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 16.72 -0.81 0 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 15.72 -0.81 0 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 14.72 -0.81 0 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 13.72 -0.81 0 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 12.72 -0.81 0 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 11.72 -0.81 0 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 10.72 -0.81 0 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 9.73 -0.81 39 0 0 0
25SEP26 101.00 C 0.00 0.00 0.00 8.73 -0.81 35 0 0 0
25SEP26 102.00 C 0.00 0.00 0.00 7.73 -0.82 31 0 0 0
25SEP26 103.00 C 0.00 0.00 0.00 6.75 -0.82 34 0 0 0
25SEP26 104.00 C 0.00 0.00 0.00 5.77 -0.83 32 0 0 0
25SEP26 105.00 C 0.00 0.00 0.00 4.83 -0.83 33 0 0 0
25SEP26 106.00 C 0.00 0.00 0.00 3.92 -0.84 32 0 30 0
25SEP26 107.00 C 0.00 0.00 0.00 2.99 -0.80 29 0 26 0
25SEP26 108.00 C 2.22 2.25 2.15 2.27 -0.79 30 44 46 +14
25SEP26 109.00 C 1.58 1.58 1.53 1.65 -0.73 31 30 102 0
25SEP26 110.00 C 1.07 1.07 1.07 1.14 -0.65 32 4 80 0
25SEP26 111.00 C 0.86 0.86 0.65 0.75 -0.56 32 2 36 0
25SEP26 112.00 C 0.41 0.41 0.41 0.47 -0.45 32 1 47 -1
25SEP26 113.00 C 0.30 0.30 0.25 0.28 -0.36 32 2 30 0
25SEP26 114.00 C 0.20 0.20 0.20 0.16 -0.27 33 1 2 0
25SEP26 115.00 C 0.00 0.00 0.00 0.09 -0.18 33 0 6 0
25SEP26 116.00 C 0.00 0.00 0.00 0.05 -0.11 34 0 1 0
25SEP26 117.00 C 0.00 0.00 0.00 0.02 -0.08 33 0 0 0
25SEP26 118.00 C 0.00 0.00 0.00 0.01 -0.05 33 0 2 0
25SEP26 119.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
25SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
25SEP26 121.00 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
25SEP26 122.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 42.24 -0.80 102 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 39.74 -0.81 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 37.24 -0.81 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 34.74 -0.81 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 32.24 -0.81 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 29.75 -0.80 75 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 27.25 -0.80 66 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 24.75 -0.81 55 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 22.25 -0.81 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 19.75 -0.81 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 17.25 -0.81 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 14.76 -0.80 38 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 12.26 -0.81 30 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 9.77 -0.82 28 0 87 0
29SEP26 102.50 C 0.00 0.00 0.00 7.34 -0.82 29 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 5.05 -0.83 28 0 65 0
29SEP26 107.50 C 2.89 2.89 2.89 3.00 -0.87 27 13 144 -13
29SEP26 110.00 C 1.89 1.89 1.52 1.59 -0.64 28 32 246 +15
29SEP26 112.50 C 0.77 0.77 0.77 0.71 -0.47 28 10 273 +10
29SEP26 115.00 C 0.31 0.31 0.31 0.28 -0.28 29 2 249 +2
29SEP26 117.50 C 0.00 0.00 0.00 0.09 -0.13 29 0 126 0
29SEP26 120.00 C 0.00 0.00 0.00 0.03 -0.05 30 0 316 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 339 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 36 0 345 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 168 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 46 0 439 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 80 0
29SEP26 135.00 C 0.01 0.01 0.01 0.01 0.00 55 20 275 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 222 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 63 0 88 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 68 0 185 0
29SEP26 145.00 C 0.03 0.03 0.03 0.01 0.00 72 1 185 -1
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 76 0 132 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 79 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 83 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 87 0 150 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 90 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 94 0 125 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 97 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 101 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 104 0 201 0
02OCT26 88.00 C 0.00 0.00 0.00 21.77 -0.81 0 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 20.77 -0.81 0 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 19.77 -0.81 0 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 18.78 -0.80 40 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 17.78 -0.80 37 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 16.78 -0.81 34 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 15.78 -0.81 31 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 14.78 -0.81 28 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 13.78 -0.81 24 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 12.79 -0.81 29 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 11.80 -0.81 29 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 10.81 -0.82 29 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 9.83 -0.82 28 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 8.87 -0.82 29 0 0 0
02OCT26 102.00 C 0.00 0.00 0.00 7.93 -0.82 29 0 0 0
02OCT26 103.00 C 0.00 0.00 0.00 7.01 -0.82 29 0 0 0
02OCT26 104.00 C 0.00 0.00 0.00 6.13 -0.82 29 0 0 0
02OCT26 105.00 C 0.00 0.00 0.00 5.29 -0.81 29 0 0 0
02OCT26 106.00 C 0.00 0.00 0.00 4.50 -0.79 29 0 0 0
02OCT26 107.00 C 0.00 0.00 0.00 3.66 -0.75 27 0 0 0
02OCT26 108.00 C 0.00 0.00 0.00 3.02 -0.78 27 0 0 0
02OCT26 109.00 C 2.35 2.35 2.30 2.45 -0.72 28 30 30 +15
02OCT26 110.00 C 2.25 2.25 1.96 1.96 -0.62 28 22 39 +14
02OCT26 111.00 C 1.81 1.81 1.81 1.53 -0.56 28 15 15 0
02OCT26 112.00 C 1.43 1.43 1.43 1.18 -0.50 28 15 15 +15
02OCT26 113.00 C 0.00 0.00 0.00 0.89 -0.45 28 0 0 0
02OCT26 114.00 C 0.00 0.00 0.00 0.66 -0.40 28 0 17 0
02OCT26 115.00 C 0.00 0.00 0.00 0.48 -0.34 29 0 0 0
02OCT26 116.00 C 0.00 0.00 0.00 0.36 -0.27 29 0 0 0
02OCT26 117.00 C 0.00 0.00 0.00 0.25 -0.22 29 0 15 0
02OCT26 118.00 C 0.00 0.00 0.00 0.17 -0.17 29 0 15 0
02OCT26 119.00 C 0.00 0.00 0.00 0.11 -0.13 29 0 0 0
02OCT26 120.00 C 0.00 0.00 0.00 0.08 -0.09 29 0 0 0
02OCT26 121.00 C 0.00 0.00 0.00 0.05 -0.07 29 0 0 0
02OCT26 122.00 C 0.00 0.00 0.00 0.03 -0.05 29 0 0 0
02OCT26 123.00 C 0.00 0.00 0.00 0.02 -0.04 29 0 0 0
02OCT26 124.00 C 0.00 0.00 0.00 0.01 -0.03 28 0 0 0
02OCT26 125.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
02OCT26 126.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
02OCT26 127.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
02OCT26 128.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02OCT26 129.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
02OCT26 130.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
29OCT26 85.00 C 0.00 0.00 0.00 24.84 -0.82 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 22.40 -0.81 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 20.02 -0.75 28 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 17.58 -0.81 28 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 15.20 -0.80 28 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 12.89 -0.81 28 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 10.72 -0.78 28 0 5 0
29OCT26 102.50 C 0.00 0.00 0.00 8.70 -0.76 28 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 6.89 -0.72 28 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 5.18 -0.74 27 0 73 0
29OCT26 110.00 C 0.00 0.00 0.00 3.87 -0.67 27 0 87 0
29OCT26 112.50 C 2.88 2.88 2.88 2.83 -0.52 27 1 70 -1
29OCT26 115.00 C 0.00 0.00 0.00 2.02 -0.41 28 0 120 0
29OCT26 117.50 C 0.00 0.00 0.00 1.40 -0.34 28 0 72 0
29OCT26 120.00 C 1.02 1.02 1.00 0.94 -0.28 28 3 153 0
29OCT26 122.50 C 0.00 0.00 0.00 0.63 -0.21 28 0 119 0
29OCT26 125.00 C 0.00 0.00 0.00 0.40 -0.15 28 0 109 0
29OCT26 127.50 C 0.00 0.00 0.00 0.24 -0.11 28 0 114 0
29OCT26 130.00 C 0.00 0.00 0.00 0.15 -0.07 28 0 164 0
29OCT26 132.50 C 0.00 0.00 0.00 0.09 -0.04 28 0 87 0
29OCT26 135.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 187 0
29OCT26 137.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 137 0
29OCT26 140.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 133 0
29OCT26 142.50 C 0.12 0.12 0.12 0.01 -0.01 29 2 61 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 31 0 21 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 24.95 -0.85 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 22.53 -0.88 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 20.20 -0.80 29 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 17.84 -0.78 30 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 15.56 -0.76 30 0 15 0
27NOV26 97.50 C 0.00 0.00 0.00 13.39 -0.73 30 0 15 0
27NOV26 100.00 C 0.00 0.00 0.00 11.25 -0.88 29 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 9.34 -0.84 28 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 7.59 -0.81 28 0 1 0
27NOV26 107.50 C 0.00 0.00 0.00 6.12 -0.94 28 0 45 0
27NOV26 110.00 C 0.00 0.00 0.00 4.86 -0.58 29 0 41 0
27NOV26 112.50 C 0.00 0.00 0.00 3.80 -0.46 29 0 40 0
27NOV26 115.00 C 2.87 2.87 2.87 2.93 -0.42 29 2 43 +2
27NOV26 117.50 C 0.00 0.00 0.00 2.24 -0.35 29 0 73 0
27NOV26 120.00 C 0.00 0.00 0.00 1.70 -0.27 29 0 52 0
27NOV26 122.50 C 0.00 0.00 0.00 1.32 -0.20 30 0 157 0
27NOV26 125.00 C 1.00 1.00 1.00 0.96 -0.17 30 3 116 +3
27NOV26 127.50 C 0.00 0.00 0.00 0.69 -0.14 30 0 34 0
27NOV26 130.00 C 0.00 0.00 0.00 0.49 -0.11 30 0 54 0
27NOV26 132.50 C 0.00 0.00 0.00 0.35 -0.07 30 0 141 0
27NOV26 135.00 C 0.00 0.00 0.00 0.23 -0.07 29 0 24 0
27NOV26 137.50 C 0.00 0.00 0.00 0.16 -0.05 30 0 48 0
27NOV26 140.00 C 0.00 0.00 0.00 0.11 -0.04 29 0 62 0
27NOV26 142.50 C 0.00 0.00 0.00 0.08 -0.02 30 0 124 0
27NOV26 145.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 47 0
27NOV26 147.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 16 0
27NOV26 150.00 C 0.00 0.00 0.00 0.03 0.00 31 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 37.27 -0.78 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.80 -0.75 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 32.32 -0.77 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.85 -0.88 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 27.41 -0.88 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 24.99 -0.87 0 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 22.59 -0.87 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 20.29 -0.82 29 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 17.98 -0.79 29 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 15.78 -0.76 29 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 13.70 -0.74 29 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 11.77 -0.70 29 0 63 0
30DEC26 102.50 C 0.00 0.00 0.00 10.02 -0.66 29 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 8.34 -0.71 29 0 14 0
30DEC26 107.50 C 6.82 6.82 6.82 6.91 -0.73 28 8 18 0
30DEC26 110.00 C 0.00 0.00 0.00 5.71 -0.57 29 0 6 0
30DEC26 112.50 C 0.00 0.00 0.00 4.69 -0.54 29 0 32 0
30DEC26 115.00 C 0.00 0.00 0.00 3.82 -0.48 29 0 276 0
30DEC26 117.50 C 0.00 0.00 0.00 3.10 -0.43 29 0 66 0
30DEC26 120.00 C 0.00 0.00 0.00 2.52 -0.36 29 0 154 0
30DEC26 122.50 C 0.00 0.00 0.00 2.05 -0.26 29 0 155 0
30DEC26 125.00 C 0.00 0.00 0.00 1.62 -0.22 29 0 525 0
30DEC26 127.50 C 0.00 0.00 0.00 1.27 -0.20 29 0 230 0
30DEC26 130.00 C 1.08 1.12 1.08 1.00 -0.14 29 20 228 +12
30DEC26 132.50 C 0.00 0.00 0.00 0.74 -0.13 29 0 115 0
30DEC26 135.00 C 0.00 0.00 0.00 0.59 -0.09 29 0 52 0
30DEC26 137.50 C 0.00 0.00 0.00 0.45 -0.07 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 0.33 -0.07 29 0 89 0
30DEC26 142.50 C 0.00 0.00 0.00 0.25 -0.05 29 0 330 0
30DEC26 145.00 C 0.00 0.00 0.00 0.19 -0.04 29 0 130 0
30DEC26 147.50 C 0.00 0.00 0.00 0.15 -0.02 29 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 75 0
30DEC26 152.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 37 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 29 0 48 0
30MAR27 85.00 C 0.00 0.00 0.00 25.24 -0.85 28 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 22.98 -0.76 28 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 20.96 -0.60 29 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 18.96 -0.72 29 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 17.08 -0.67 29 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 15.31 -0.67 29 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 13.30 -0.79 28 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 11.84 -0.66 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 10.56 -0.51 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 9.34 -0.56 28 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 8.26 -0.45 29 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 7.27 -0.55 29 0 33 0
30MAR27 115.00 C 0.00 0.00 0.00 6.39 -0.49 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 5.58 -0.43 29 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 4.87 -0.37 29 0 22 0
30MAR27 122.50 C 0.00 0.00 0.00 4.23 -0.33 29 0 90 0
30MAR27 125.00 C 0.00 0.00 0.00 3.67 -0.30 29 0 55 0
30MAR27 127.50 C 0.00 0.00 0.00 3.25 -0.22 29 0 80 0
30MAR27 130.00 C 0.00 0.00 0.00 2.82 -0.22 29 0 37 0
30MAR27 132.50 C 0.00 0.00 0.00 2.39 -0.22 29 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 2.08 -0.16 29 0 18 0
30MAR27 137.50 C 0.00 0.00 0.00 1.76 -0.17 29 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 1.51 -0.12 29 0 8 0
30MAR27 142.50 C 0.00 0.00 0.00 1.32 -0.09 30 0 25 0
30MAR27 145.00 C 0.00 0.00 0.00 1.08 -0.10 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.93 -0.08 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.77 -0.09 29 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 0.66 -0.06 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.56 -0.06 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.46 -0.06 30 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 0.39 -0.04 29 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 0.33 -0.04 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.27 -0.03 29 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 0.23 -0.03 29 0 18 0
29JUN27 85.00 C 0.00 0.00 0.00 25.82 -0.72 27 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 23.79 -0.71 28 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 21.86 -0.61 28 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 20.32 -0.59 29 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 18.64 -0.59 29 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 17.06 -0.53 29 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 15.58 -0.30 29 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 14.18 -0.47 29 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 12.51 -0.86 28 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 11.32 -0.55 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 10.27 -0.72 28 0 20 0
29JUN27 112.50 C 0.00 0.00 0.00 9.24 -0.46 28 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 8.35 -0.48 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 7.52 -0.37 28 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 6.82 -0.38 28 0 5 0
29JUN27 122.50 C 0.00 0.00 0.00 6.14 -0.27 29 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 5.55 -0.23 29 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 5.06 -0.25 29 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 4.52 -0.23 29 0 32 0
29JUN27 132.50 C 0.00 0.00 0.00 4.03 -0.05 29 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 3.59 -0.06 29 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 3.06 -0.16 29 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 2.73 -0.12 29 0 31 0
29JUN27 142.50 C 0.00 0.00 0.00 2.41 -0.13 29 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 2.10 -0.13 29 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 1.88 -0.09 29 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 1.65 -0.10 29 0 34 0
29JUN27 152.50 C 0.00 0.00 0.00 1.43 -0.09 29 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 1.27 -0.07 29 0 9 0
29SEP27 85.00 C 0.00 0.00 0.00 27.25 -0.68 29 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 25.39 -0.67 29 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 23.60 -0.65 29 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 21.89 -0.64 28 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 20.28 -0.59 28 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 18.82 -0.59 28 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 17.36 -0.59 28 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 15.76 -0.78 28 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 14.60 -0.63 28 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 13.41 -0.59 28 0 1 0
29SEP27 110.00 C 12.25 12.60 12.25 12.48 -0.32 28 8 24 +5
29SEP27 112.50 C 0.00 0.00 0.00 11.28 -0.67 28 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 10.29 -0.47 28 0 2 0
29SEP27 117.50 C 0.00 0.00 0.00 9.57 -0.29 28 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 8.78 -0.26 29 0 21 0
29SEP27 122.50 C 0.00 0.00 0.00 7.90 -0.38 28 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 7.27 -0.33 28 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 6.73 -0.23 29 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 6.18 -0.29 29 0 4 0
29SEP27 132.50 C 0.00 0.00 0.00 5.45 -0.27 28 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 4.89 -0.28 28 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 4.47 -0.23 28 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 4.05 -0.23 28 0 10 0
29SEP27 142.50 C 0.00 0.00 0.00 3.63 -0.23 28 0 6 0
29SEP27 145.00 C 0.00 0.00 0.00 3.30 -0.17 28 0 20 0
TOTAL CALL 291 13,624 +91
25SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 83 0 60 0
25SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
25SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
25SEP26 101.00 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
25SEP26 102.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 14 0
25SEP26 103.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 1 0
25SEP26 104.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 6 0
25SEP26 105.00 P 0.00 0.00 0.00 0.10 -0.03 32 0 19 0
25SEP26 106.00 P 0.00 0.00 0.00 0.20 -0.03 33 0 6 0
25SEP26 107.00 P 0.39 0.39 0.39 0.37 -0.02 33 1 33 +1
25SEP26 108.00 P 0.00 0.00 0.00 0.63 +0.01 33 0 96 0
25SEP26 109.00 P 0.00 0.00 0.00 1.00 +0.07 33 0 75 0
25SEP26 110.00 P 0.00 0.00 0.00 1.50 +0.15 34 0 37 0
25SEP26 111.00 P 1.97 2.34 1.97 2.11 +0.24 34 40 47 +26
25SEP26 112.00 P 0.00 0.00 0.00 2.84 +0.35 35 0 36 0
25SEP26 113.00 P 0.00 0.00 0.00 3.67 +0.46 37 0 1 0
25SEP26 114.00 P 0.00 0.00 0.00 4.44 +0.55 33 0 0 0
25SEP26 115.00 P 0.00 0.00 0.00 5.36 +0.62 32 0 0 0
25SEP26 116.00 P 0.00 0.00 0.00 6.33 +0.70 33 0 0 0
25SEP26 117.00 P 0.00 0.00 0.00 7.31 +0.74 33 0 0 0
25SEP26 118.00 P 0.00 0.00 0.00 8.30 +0.77 0 0 0 0
25SEP26 119.00 P 0.00 0.00 0.00 9.30 +0.79 0 0 0 0
25SEP26 120.00 P 0.00 0.00 0.00 10.30 +0.80 0 0 0 0
25SEP26 121.00 P 0.00 0.00 0.00 11.30 +0.80 0 0 0 0
25SEP26 122.00 P 0.00 0.00 0.00 12.30 +0.80 0 0 0 0
25SEP26 123.00 P 0.00 0.00 0.00 13.30 +0.80 0 0 0 0
25SEP26 124.00 P 0.00 0.00 0.00 14.30 +0.80 0 0 0 0
25SEP26 125.00 P 0.00 0.00 0.00 15.30 +0.80 0 0 0 0
25SEP26 126.00 P 0.00 0.00 0.00 16.30 +0.80 0 0 0 0
25SEP26 127.00 P 0.00 0.00 0.00 17.30 +0.80 0 0 0 0
25SEP26 128.00 P 0.00 0.00 0.00 18.30 +0.80 0 0 0 0
25SEP26 129.00 P 0.00 0.00 0.00 19.30 +0.80 0 0 0 0
25SEP26 130.00 P 0.00 0.00 0.00 20.30 +0.80 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 124 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 116 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 107 0 12 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 99 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 91 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 76 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 68 0 46 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 61 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 54 0 26 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 41 0 102 0
29SEP26 97.50 P 0.08 0.08 0.08 0.01 0.00 34 2 93 -2
29SEP26 100.00 P 0.12 0.12 0.10 0.02 -0.01 30 11 224 0
29SEP26 102.50 P 0.25 0.25 0.19 0.08 -0.02 29 3 278 0
29SEP26 105.00 P 0.40 0.40 0.39 0.30 -0.02 29 3 222 +1
29SEP26 107.50 P 0.98 1.00 0.94 0.87 +0.04 29 10 366 +4
29SEP26 110.00 P 1.85 2.16 1.85 1.94 +0.16 29 35 401 0
29SEP26 112.50 P 3.40 3.40 3.40 3.48 +0.32 29 30 335 +30
29SEP26 115.00 P 5.63 5.63 5.63 5.52 +0.53 28 1 204 -1
29SEP26 117.50 P 0.00 0.00 0.00 7.85 +0.69 29 0 207 0
29SEP26 120.00 P 0.00 0.00 0.00 10.30 +0.77 0 0 195 0
29SEP26 122.50 P 0.00 0.00 0.00 12.80 +0.80 0 0 258 -4
29SEP26 125.00 P 0.00 0.00 0.00 15.30 +0.80 0 0 140 -12
29SEP26 127.50 P 0.00 0.00 0.00 17.80 +0.80 0 0 145 0
29SEP26 130.00 P 0.00 0.00 0.00 20.30 +0.80 0 0 158 0
29SEP26 132.50 P 0.00 0.00 0.00 23.06 +0.68 84 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 25.56 +0.68 90 0 36 0
29SEP26 137.50 P 0.00 0.00 0.00 28.06 +0.68 96 0 6 0
29SEP26 140.00 P 0.00 0.00 0.00 30.56 +0.69 102 0 0 0
29SEP26 142.50 P 32.91 33.08 32.91 33.00 +0.72 104 12 39 0
29SEP26 145.00 P 0.00 0.00 0.00 35.56 +0.68 114 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 38.06 +0.68 119 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 40.56 +0.68 125 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 43.06 +0.68 130 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 45.56 +0.68 135 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 48.06 +0.68 140 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 50.56 +0.68 145 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 53.06 +0.68 150 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 55.56 +0.68 154 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 58.06 +0.69 159 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 10 0
02OCT26 98.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
02OCT26 101.00 P 0.25 0.25 0.25 0.09 -0.02 29 1 1 +1
02OCT26 102.00 P 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
02OCT26 103.00 P 0.00 0.00 0.00 0.23 -0.02 29 0 0 0
02OCT26 104.00 P 0.00 0.00 0.00 0.35 -0.01 29 0 0 0
02OCT26 105.00 P 0.00 0.00 0.00 0.52 0.00 29 0 3 0
02OCT26 106.00 P 0.00 0.00 0.00 0.74 +0.02 29 0 0 0
02OCT26 107.00 P 1.20 1.20 1.20 1.02 +0.05 29 15 15 +15
02OCT26 108.00 P 0.00 0.00 0.00 1.37 +0.08 29 0 0 0
02OCT26 109.00 P 0.00 0.00 0.00 1.80 +0.12 29 0 0 0
02OCT26 110.00 P 0.00 0.00 0.00 2.30 +0.17 30 0 0 0
02OCT26 111.00 P 0.00 0.00 0.00 2.88 +0.23 30 0 0 0
02OCT26 112.00 P 0.00 0.00 0.00 3.53 +0.32 30 0 0 0
02OCT26 113.00 P 0.00 0.00 0.00 4.13 +0.27 29 0 0 0
02OCT26 114.00 P 0.00 0.00 0.00 4.89 +0.42 29 0 0 0
02OCT26 115.00 P 0.00 0.00 0.00 5.71 +0.48 29 0 0 0
02OCT26 116.00 P 0.00 0.00 0.00 6.58 +0.55 29 0 0 0
02OCT26 117.00 P 0.00 0.00 0.00 7.48 +0.61 29 0 0 0
02OCT26 118.00 P 0.00 0.00 0.00 8.41 +0.66 29 0 0 0
02OCT26 119.00 P 0.00 0.00 0.00 9.36 +0.70 29 0 0 0
02OCT26 120.00 P 0.00 0.00 0.00 10.33 +0.73 29 0 0 0
02OCT26 121.00 P 0.00 0.00 0.00 11.31 +0.75 29 0 0 0
02OCT26 122.00 P 0.00 0.00 0.00 12.30 +0.77 0 0 0 0
02OCT26 123.00 P 0.00 0.00 0.00 13.30 +0.79 0 0 0 0
02OCT26 124.00 P 0.00 0.00 0.00 14.30 +0.80 0 0 0 0
02OCT26 125.00 P 0.00 0.00 0.00 15.30 +0.80 0 0 0 0
02OCT26 126.00 P 0.00 0.00 0.00 16.30 +0.80 0 0 0 0
02OCT26 127.00 P 0.00 0.00 0.00 17.30 +0.80 0 0 0 0
02OCT26 128.00 P 0.00 0.00 0.00 18.30 +0.80 0 0 0 0
02OCT26 129.00 P 0.00 0.00 0.00 19.30 - 0 0 0 -
02OCT26 130.00 P 0.00 0.00 0.00 20.30 - 0 0 0 -
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 30 0 101 0
29OCT26 87.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.05 0.00 29 0 79 0
29OCT26 92.50 P 0.28 0.28 0.28 0.10 0.00 28 23 90 +20
29OCT26 95.00 P 0.40 0.40 0.40 0.21 0.00 28 1 116 +1
29OCT26 97.50 P 0.61 0.64 0.60 0.41 +0.01 28 5 131 +3
29OCT26 100.00 P 0.93 0.93 0.93 0.73 +0.02 28 5 107 +5
29OCT26 102.50 P 1.42 1.42 1.37 1.24 +0.07 28 4 148 +3
29OCT26 105.00 P 0.00 0.00 0.00 1.95 +0.10 29 0 214 0
29OCT26 107.50 P 0.00 0.00 0.00 2.88 +0.16 29 0 151 0
29OCT26 110.00 P 0.00 0.00 0.00 4.09 +0.30 29 0 110 0
29OCT26 112.50 P 0.00 0.00 0.00 5.57 +0.40 29 0 139 0
29OCT26 115.00 P 0.00 0.00 0.00 7.06 +0.37 28 0 186 0
29OCT26 117.50 P 0.00 0.00 0.00 8.92 +0.47 28 0 77 0
29OCT26 120.00 P 0.00 0.00 0.00 10.97 +0.55 28 0 81 0
29OCT26 122.50 P 0.00 0.00 0.00 13.16 +0.61 28 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 15.47 +0.68 28 0 39 0
29OCT26 127.50 P 0.00 0.00 0.00 17.86 +0.73 28 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 20.31 +0.77 28 0 17 0
29OCT26 132.50 P 0.00 0.00 0.00 23.06 +0.68 39 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 25.56 +0.68 42 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 28.06 +0.68 45 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 30.56 +0.69 48 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 33.06 +0.78 51 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 35.56 +0.68 54 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 38.06 +0.68 56 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 40.56 +0.68 59 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.16 +0.01 30 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.29 +0.02 30 0 1 0
27NOV26 90.00 P 0.76 0.76 0.74 0.49 +0.04 30 2 37 0
27NOV26 92.50 P 0.00 0.00 0.00 0.79 +0.06 30 0 27 0
27NOV26 95.00 P 1.38 1.38 1.38 1.20 +0.09 30 15 97 +15
27NOV26 97.50 P 0.00 0.00 0.00 1.75 +0.12 30 0 87 0
27NOV26 100.00 P 0.00 0.00 0.00 2.47 +0.17 30 0 193 0
27NOV26 102.50 P 0.00 0.00 0.00 3.36 +0.22 30 0 68 0
27NOV26 105.00 P 0.00 0.00 0.00 4.44 +0.28 30 0 116 0
27NOV26 107.50 P 0.00 0.00 0.00 5.65 +0.31 30 0 103 0
27NOV26 110.00 P 0.00 0.00 0.00 7.12 +0.46 30 0 285 0
27NOV26 112.50 P 0.00 0.00 0.00 8.73 +0.59 31 0 196 0
27NOV26 115.00 P 0.00 0.00 0.00 10.28 +0.46 30 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 12.17 +0.53 29 0 20 0
27NOV26 120.00 P 0.00 0.00 0.00 14.18 +0.58 29 0 91 0
27NOV26 122.50 P 0.00 0.00 0.00 16.29 +0.63 29 0 60 0
27NOV26 125.00 P 0.00 0.00 0.00 18.49 +0.66 29 0 30 0
27NOV26 127.50 P 0.00 0.00 0.00 20.76 +0.69 30 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 23.49 +0.70 35 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 25.87 +0.73 36 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 28.28 +0.73 37 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 30.71 +0.74 38 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 33.15 +0.75 40 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 35.60 +0.75 41 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 38.06 +0.76 42 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 40.52 +0.77 44 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 42.98 +0.76 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 0.00 30 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.05 0.00 30 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 0.09 +0.01 30 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.14 0.00 29 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 0.25 +0.02 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.40 +0.03 29 0 464 0
30DEC26 87.50 P 0.00 0.00 0.00 0.61 +0.03 29 0 35 0
30DEC26 90.00 P 0.00 0.00 0.00 0.94 +0.08 29 0 34 0
30DEC26 92.50 P 0.00 0.00 0.00 1.35 +0.08 29 0 97 0
30DEC26 95.00 P 2.04 2.04 2.04 1.88 +0.11 29 40 238 +40
30DEC26 97.50 P 0.00 0.00 0.00 2.54 +0.13 29 0 148 0
30DEC26 100.00 P 0.00 0.00 0.00 3.35 +0.16 30 0 266 0
30DEC26 102.50 P 0.00 0.00 0.00 4.33 +0.21 30 0 162 0
30DEC26 105.00 P 5.39 5.39 5.39 5.40 +0.25 29 15 192 +15
30DEC26 107.50 P 6.60 6.60 6.60 6.71 +0.39 30 1 199 +1
30DEC26 110.00 P 7.74 7.74 7.74 8.01 +0.38 29 15 294 0
30DEC26 112.50 P 0.00 0.00 0.00 9.68 +0.59 30 0 104 0
30DEC26 115.00 P 0.00 0.00 0.00 11.17 +0.45 29 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 12.96 +0.49 29 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 14.89 +0.53 29 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 16.92 +0.59 29 0 152 0
30DEC26 125.00 P 0.00 0.00 0.00 19.01 +0.61 29 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 21.54 +0.63 32 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 23.80 +0.65 32 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 26.12 +0.69 33 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 28.47 +0.70 33 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 30.85 +0.72 34 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 33.25 +0.72 35 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 35.67 +0.74 36 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 38.11 +0.75 37 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 40.55 +0.75 37 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 43.01 +0.76 38 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 45.47 +0.76 39 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 47.94 +0.78 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 50.41 +0.77 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 52.89 +0.77 43 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 55.38 +0.78 44 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 57.86 +0.80 45 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 60.35 +0.80 46 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.33 +0.07 29 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.81 +0.15 30 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.32 +0.18 30 0 24 0
30MAR27 92.50 P 0.00 0.00 0.00 2.96 +0.13 30 0 87 0
30MAR27 95.00 P 0.00 0.00 0.00 3.70 +0.18 30 0 38 0
30MAR27 97.50 P 0.00 0.00 0.00 4.53 +0.19 30 0 56 0
30MAR27 100.00 P 0.00 0.00 0.00 5.51 +0.29 30 0 99 0
30MAR27 102.50 P 0.00 0.00 0.00 6.56 +0.38 30 0 16 0
30MAR27 105.00 P 0.00 0.00 0.00 7.78 +0.50 30 0 72 0
30MAR27 107.50 P 0.00 0.00 0.00 9.07 +0.54 30 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 10.49 +0.48 30 0 33 0
30MAR27 112.50 P 0.00 0.00 0.00 12.00 +0.67 31 0 7 0
30MAR27 115.00 P 0.00 0.00 0.00 13.49 +0.46 30 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 14.95 +0.35 29 0 20 0
30MAR27 120.00 P 0.00 0.00 0.00 16.73 +0.49 29 0 73 0
30MAR27 122.50 P 0.00 0.00 0.00 18.59 +0.55 29 0 7 0
30MAR27 125.00 P 0.00 0.00 0.00 20.54 +0.23 29 0 10 0
30MAR27 127.50 P 0.00 0.00 0.00 22.88 +0.58 31 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 24.96 +0.60 31 0 30 0
30MAR27 132.50 P 0.00 0.00 0.00 27.10 +0.62 31 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 29.29 +0.64 31 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 31.52 +0.66 31 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 33.79 +0.69 32 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 36.10 +0.70 32 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 38.44 +0.71 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 40.81 +0.74 32 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 43.20 +0.75 33 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 45.61 +0.74 33 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 48.05 +0.76 34 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 50.49 +0.77 34 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 52.95 +0.79 35 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 55.42 +0.79 36 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 57.89 +0.78 36 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 60.37 +0.77 37 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 2.11 +0.13 29 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.62 +0.16 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.35 +0.18 29 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 4.07 +0.23 29 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 4.90 +0.24 29 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 5.81 +0.29 29 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 6.83 +0.30 29 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 7.94 +0.38 29 0 20 0
29JUN27 105.00 P 0.00 0.00 0.00 9.08 +0.36 29 0 54 0
29JUN27 107.50 P 10.42 10.42 10.42 10.42 +0.48 29 1 33 +1
29JUN27 110.00 P 0.00 0.00 0.00 11.76 +0.62 29 0 77 0
29JUN27 112.50 P 0.00 0.00 0.00 13.26 +0.52 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 14.87 +0.56 30 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 16.18 +0.49 29 0 20 0
29JUN27 120.00 P 0.00 0.00 0.00 18.27 +0.47 30 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 20.11 +0.49 30 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 22.00 +0.51 30 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 23.95 +0.53 30 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 25.96 +0.56 30 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 28.01 +0.58 30 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 30.10 +0.59 30 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 32.24 +0.62 31 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 34.42 +0.63 31 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 36.64 +0.64 31 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 38.89 +0.67 31 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 41.19 +0.69 31 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 43.51 +0.69 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 45.87 +0.71 31 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 48.25 +0.72 31 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 2.85 +0.12 28 0 16 0
29SEP27 87.50 P 0.00 0.00 0.00 3.48 +0.13 28 0 15 0
29SEP27 90.00 P 0.00 0.00 0.00 4.28 +0.17 29 0 10 0
29SEP27 92.50 P 0.00 0.00 0.00 5.10 +0.18 29 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 5.94 +0.19 29 0 9 0
29SEP27 97.50 P 0.00 0.00 0.00 6.85 +0.16 29 0 7 0
29SEP27 100.00 P 8.00 8.00 8.00 7.86 +0.24 29 1 2 +1
29SEP27 102.50 P 0.00 0.00 0.00 8.97 +0.28 29 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 10.17 +0.38 29 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 11.48 +0.34 29 0 1 0
29SEP27 110.00 P 0.00 0.00 0.00 12.78 +0.31 29 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 14.26 +0.38 29 0 1 0
29SEP27 115.00 P 0.00 0.00 0.00 15.83 +0.44 29 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 17.50 +0.49 29 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 19.21 +0.56 29 0 25 0
29SEP27 122.50 P 0.00 0.00 0.00 21.01 +0.48 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 22.86 +0.49 29 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 24.76 +0.51 29 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 26.72 +0.53 30 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 28.73 +0.55 30 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 30.77 +0.58 30 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 32.86 +0.59 30 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 34.98 +0.62 30 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 37.15 +0.63 30 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 39.33 +0.63 30 0 0 0
TOTAL PUT 292 12,380 +164
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$ 1.975
29SEP26 1.50 C 0.00 0.00 0.00 0.48 -0.06 112 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.44 -0.05 133 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.39 -0.05 119 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.34 -0.05 106 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.28 -0.06 67 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.23 -0.06 57 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.18 -0.06 46 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.13 -0.07 35 0 0 0
29SEP26 1.90 C 0.09 0.09 0.09 0.09 -0.06 38 60 45 +30
29SEP26 1.95 C 0.06 0.06 0.06 0.06 -0.05 42 15 46 +1
29SEP26 2.00 C 0.06 0.07 0.06 0.04 -0.03 46 92 484 +30
29SEP26 2.10 C 0.00 0.00 0.00 0.01 -0.01 43 0 248 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 63 0 287 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 81 0 267 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 97 0 309 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 112 0 671 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 126 0 273 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 139 0 652 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 151 28 224 +28
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 163 0 42 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 174 0 424 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 185 0 1,012 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 195 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 204 0 189 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 213 0 665 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 222 0 311 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 231 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 239 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 247 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 254 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 262 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 269 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 289 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 296 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 302 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 308 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 314 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 319 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.49 -0.06 59 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.44 -0.05 53 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.39 -0.06 48 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.35 -0.05 51 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.30 -0.06 45 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.25 -0.06 39 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.22 -0.05 44 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.18 -0.05 41 0 0 0
29OCT26 1.90 C 0.16 0.16 0.15 0.15 -0.05 42 45 30 +30
29OCT26 1.95 C 0.14 0.14 0.12 0.12 -0.04 41 103 118 +73
29OCT26 2.00 C 0.12 0.12 0.10 0.10 -0.04 43 89 148 +15
29OCT26 2.10 C 0.08 0.09 0.06 0.06 -0.03 42 281 291 +143
29OCT26 2.20 C 0.05 0.05 0.05 0.04 -0.02 44 43 210 +28
29OCT26 2.30 C 0.03 0.03 0.03 0.03 0.00 49 190 494 +190
29OCT26 2.40 C 0.00 0.00 0.00 0.02 0.00 50 0 265 0
29OCT26 2.50 C 0.00 0.00 0.00 0.01 0.00 48 0 141 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 0.00 54 0 141 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 65 0 59 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 3.00 C 0.01 0.01 0.01 0.01 0.00 75 1 24 -1
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 92 0 14 0
27NOV26 1.55 C 0.00 0.00 0.00 0.45 -0.06 45 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.42 -0.05 53 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.37 -0.05 47 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.33 -0.05 47 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.29 -0.05 45 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.26 -0.04 47 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.22 -0.05 44 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.19 -0.04 43 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.16 -0.04 42 0 29 0
27NOV26 2.00 C 0.14 0.14 0.14 0.14 -0.04 43 27 27 +12
27NOV26 2.10 C 0.12 0.12 0.10 0.10 -0.03 43 45 75 +15
27NOV26 2.20 C 0.09 0.09 0.07 0.08 -0.02 46 65 130 +20
27NOV26 2.30 C 0.00 0.00 0.00 0.06 -0.01 48 0 87 0
27NOV26 2.40 C 0.00 0.00 0.00 0.04 -0.01 47 0 110 0
27NOV26 2.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 226 0
27NOV26 2.60 C 0.00 0.00 0.00 0.02 -0.01 47 0 90 0
27NOV26 2.70 C 0.00 0.00 0.00 0.01 -0.01 44 0 40 0
27NOV26 2.80 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 56 0 300 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.52 -0.06 50 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.47 -0.06 46 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.43 -0.06 46 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.39 -0.06 45 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.36 -0.05 47 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.33 -0.04 48 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.29 -0.04 46 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.26 -0.04 45 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.23 -0.04 45 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.20 -0.04 44 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.18 -0.03 44 0 465 0
30DEC26 2.10 C 0.15 0.15 0.14 0.14 -0.03 44 61 275 +16
30DEC26 2.20 C 0.12 0.12 0.12 0.11 -0.02 45 15 305 +15
30DEC26 2.30 C 0.10 0.10 0.09 0.08 -0.02 44 43 322 -12
30DEC26 2.40 C 0.00 0.00 0.00 0.06 -0.02 44 0 296 0
30DEC26 2.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 181 0
30DEC26 2.60 C 0.00 0.00 0.00 0.04 -0.01 47 0 317 0
30DEC26 2.70 C 0.00 0.00 0.00 0.03 -0.01 47 0 108 0
30DEC26 2.80 C 0.03 0.03 0.03 0.02 -0.01 46 10 54 -10
30DEC26 2.90 C 0.00 0.00 0.00 0.01 -0.01 42 0 49 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 45 0 883 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 48 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 56 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 60 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 63 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 69 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 71 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 72 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 78 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 79 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 0.58 -0.04 52 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.54 -0.04 51 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.50 -0.04 49 0 88 0
30MAR27 1.65 C 0.00 0.00 0.00 0.47 -0.04 50 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.43 -0.04 48 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.40 -0.04 48 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.37 -0.03 47 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.34 -0.03 47 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.31 -0.04 46 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.29 -0.03 46 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.27 -0.03 47 0 91 0
30MAR27 2.10 C 0.00 0.00 0.00 0.23 -0.03 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.19 -0.02 46 0 207 0
30MAR27 2.30 C 0.00 0.00 0.00 0.16 -0.02 46 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.13 -0.02 45 0 15 0
30MAR27 2.50 C 0.00 0.00 0.00 0.11 -0.02 46 0 15 0
30MAR27 2.60 C 0.00 0.00 0.00 0.10 -0.01 47 0 44 0
30MAR27 2.70 C 0.00 0.00 0.00 0.09 0.00 49 0 154 0
30MAR27 2.80 C 0.00 0.00 0.00 0.07 -0.01 47 0 32 0
30MAR27 2.90 C 0.00 0.00 0.00 0.06 -0.01 48 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 75 0
30MAR27 3.10 C 0.00 0.00 0.00 0.04 -0.01 47 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.03 -0.01 46 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.02 -0.01 44 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 -0.01 40 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 41 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 0.59 -0.05 47 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.56 -0.04 48 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.52 -0.05 47 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.49 -0.04 47 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.46 -0.04 47 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.43 -0.04 46 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.40 -0.04 46 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.37 -0.04 45 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.35 -0.03 46 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.32 -0.04 45 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.30 -0.03 45 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.26 -0.03 45 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.22 -0.03 44 0 8 0
29JUN27 2.30 C 0.00 0.00 0.00 0.19 -0.03 44 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.17 -0.02 45 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.14 -0.02 44 0 15 0
29JUN27 2.60 C 0.00 0.00 0.00 0.12 -0.02 44 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.11 -0.01 45 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.09 -0.01 44 0 185 0
29JUN27 2.90 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 260 0
29JUN27 3.10 C 0.00 0.00 0.00 0.06 -0.01 45 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.05 -0.01 45 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.04 -0.01 44 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.03 -0.01 42 0 600 0
29JUN27 3.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.01 -0.01 37 0 66 0
29SEP27 1.55 C 0.00 0.00 0.00 0.59 -0.05 49 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.55 -0.06 47 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.52 -0.06 47 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.49 -0.06 46 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.47 -0.05 47 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.44 -0.05 47 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.41 -0.06 46 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.39 -0.05 46 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.37 -0.05 46 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.35 -0.05 46 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.31 -0.05 46 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.27 -0.05 45 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.24 -0.04 45 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.22 -0.03 46 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.19 -0.04 45 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.17 -0.03 45 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.15 -0.03 45 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.13 -0.03 45 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.12 -0.02 45 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.10 -0.02 45 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
TOTAL CALL 1,213 23,324 +623
29SEP26 1.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 59 0 222 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 +0.01 45 0 160 0
29SEP26 1.95 P 0.03 0.03 0.03 0.04 +0.02 48 100 208 +8
29SEP26 2.00 P 0.05 0.06 0.05 0.06 +0.02 42 90 5,557 -45
29SEP26 2.10 P 0.09 0.10 0.09 0.14 +0.05 51 4 1,224 0
29SEP26 2.20 P 0.00 0.00 0.00 0.23 +0.05 55 0 518 0
29SEP26 2.30 P 0.00 0.00 0.00 0.33 +0.06 71 0 178 -192
29SEP26 2.40 P 0.00 0.00 0.00 0.43 +0.06 87 0 454 0
29SEP26 2.50 P 0.00 0.00 0.00 0.53 +0.06 100 0 416 0
29SEP26 2.60 P 0.00 0.00 0.00 0.63 +0.06 114 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.73 +0.06 126 0 171 -1
29SEP26 2.80 P 0.00 0.00 0.00 0.83 +0.06 138 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.93 +0.06 148 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.03 +0.06 159 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.13 +0.06 169 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.23 +0.06 179 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.33 +0.06 188 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.43 +0.06 197 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.53 +0.06 206 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.63 +0.06 214 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.73 +0.06 221 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.83 +0.06 229 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.93 +0.06 236 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.03 +0.06 243 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.13 +0.06 250 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.23 +0.06 257 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.33 +0.06 264 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.43 +0.06 270 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.53 +0.06 276 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.63 +0.06 283 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.73 +0.06 289 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.83 +0.06 295 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.93 +0.06 300 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 1.70 P 0.02 0.02 0.02 0.02 +0.01 45 18 27 +18
29OCT26 1.75 P 0.00 0.00 0.00 0.03 +0.01 45 0 15 0
29OCT26 1.80 P 0.03 0.04 0.03 0.04 +0.01 44 210 263 +210
29OCT26 1.85 P 0.05 0.05 0.05 0.06 +0.02 46 26 364 +26
29OCT26 1.90 P 0.07 0.07 0.07 0.08 +0.02 47 15 115 -15
29OCT26 1.95 P 0.09 0.09 0.09 0.10 +0.03 45 15 420 0
29OCT26 2.00 P 0.12 0.12 0.12 0.12 +0.02 43 30 909 -30
29OCT26 2.10 P 0.16 0.16 0.16 0.19 +0.04 46 15 902 0
29OCT26 2.20 P 0.00 0.00 0.00 0.26 +0.05 45 0 144 0
29OCT26 2.30 P 0.00 0.00 0.00 0.35 +0.06 49 0 435 0
29OCT26 2.40 P 0.00 0.00 0.00 0.44 +0.06 50 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.53 +0.05 47 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.63 +0.06 54 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.73 +0.06 59 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.83 +0.06 65 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.93 +0.06 70 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 1.03 +0.06 75 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 1.13 +0.06 79 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.23 +0.06 84 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.33 +0.06 88 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.43 +0.06 92 0 0 0
27NOV26 1.55 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.02 0.00 43 0 7 0
27NOV26 1.65 P 0.03 0.03 0.03 0.03 0.00 44 15 16 +15
27NOV26 1.70 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
27NOV26 1.75 P 0.05 0.05 0.05 0.06 +0.01 47 45 62 +32
27NOV26 1.80 P 0.00 0.00 0.00 0.07 +0.01 44 0 495 0
27NOV26 1.85 P 0.08 0.08 0.08 0.09 +0.02 45 42 57 +12
27NOV26 1.90 P 0.10 0.10 0.10 0.11 +0.02 45 15 250 +15
27NOV26 1.95 P 0.12 0.13 0.12 0.14 +0.03 47 94 197 +32
27NOV26 2.00 P 0.16 0.16 0.16 0.16 +0.02 45 20 285 -15
27NOV26 2.10 P 0.00 0.00 0.00 0.22 +0.03 45 0 124 0
27NOV26 2.20 P 0.00 0.00 0.00 0.30 +0.05 48 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.37 +0.04 46 0 15 0
27NOV26 2.40 P 0.00 0.00 0.00 0.45 +0.04 44 0 1 0
27NOV26 2.50 P 0.00 0.00 0.00 0.55 +0.05 50 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.64 +0.05 50 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.73 +0.05 47 0 22 0
27NOV26 2.80 P 0.00 0.00 0.00 0.83 +0.06 51 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.93 +0.06 55 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 1.03 +0.06 59 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 1.13 +0.06 62 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.23 +0.06 66 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.33 +0.06 69 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.43 +0.06 73 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.02 0.00 43 0 4 0
30DEC26 1.55 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.04 0.00 45 0 401 0
30DEC26 1.65 P 0.00 0.00 0.00 0.05 0.00 44 0 800 0
30DEC26 1.70 P 0.06 0.06 0.06 0.07 +0.01 47 60 386 +11
30DEC26 1.75 P 0.08 0.08 0.08 0.08 +0.01 45 15 135 -15
30DEC26 1.80 P 0.00 0.00 0.00 0.10 +0.02 45 0 150 0
30DEC26 1.85 P 0.10 0.10 0.10 0.12 +0.02 45 15 155 0
30DEC26 1.90 P 0.00 0.00 0.00 0.14 +0.02 45 0 251 0
30DEC26 1.95 P 0.14 0.14 0.14 0.17 +0.03 46 15 765 0
30DEC26 2.00 P 0.18 0.18 0.18 0.19 +0.02 44 3 1,318 0
30DEC26 2.10 P 0.00 0.00 0.00 0.25 +0.03 44 0 1,794 0
30DEC26 2.20 P 0.00 0.00 0.00 0.32 +0.04 45 0 376 0
30DEC26 2.30 P 0.00 0.00 0.00 0.39 +0.03 44 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.47 +0.04 44 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.56 +0.05 46 0 627 0
30DEC26 2.60 P 0.00 0.00 0.00 0.64 +0.04 42 0 274 0
30DEC26 2.70 P 0.00 0.00 0.00 0.74 +0.05 46 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.83 +0.05 44 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 0.93 +0.05 47 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 1.03 +0.06 50 0 183 0
30DEC26 3.10 P 0.00 0.00 0.00 1.13 +0.06 53 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 1.23 +0.06 56 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.33 +0.06 59 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.43 +0.06 62 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.53 +0.06 65 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.63 +0.06 67 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.73 +0.06 70 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.83 +0.06 72 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.93 +0.06 74 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 2.03 +0.06 77 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 2.13 +0.06 79 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.23 +0.06 81 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.33 +0.06 83 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.43 +0.06 85 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.53 +0.06 87 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.63 +0.06 89 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
30MAR27 1.55 P 0.07 0.07 0.07 0.07 0.00 45 3 403 +3
30MAR27 1.60 P 0.00 0.00 0.00 0.09 +0.01 47 0 2 0
30MAR27 1.65 P 0.10 0.10 0.10 0.11 +0.02 47 15 240 +15
30MAR27 1.70 P 0.00 0.00 0.00 0.12 +0.01 46 0 144 0
30MAR27 1.75 P 0.00 0.00 0.00 0.14 +0.02 46 0 174 0
30MAR27 1.80 P 0.00 0.00 0.00 0.16 +0.02 46 0 30 0
30MAR27 1.85 P 0.00 0.00 0.00 0.18 +0.02 45 0 27 0
30MAR27 1.90 P 0.00 0.00 0.00 0.21 +0.03 46 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.23 +0.02 45 0 66 0
30MAR27 2.00 P 0.00 0.00 0.00 0.26 +0.03 46 0 171 0
30MAR27 2.10 P 0.00 0.00 0.00 0.32 +0.03 46 0 123 0
30MAR27 2.20 P 0.00 0.00 0.00 0.38 +0.03 45 0 42 0
30MAR27 2.30 P 0.00 0.00 0.00 0.45 +0.04 45 0 101 0
30MAR27 2.40 P 0.00 0.00 0.00 0.52 +0.03 44 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.60 +0.04 44 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.68 +0.04 44 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.77 +0.05 45 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.85 +0.04 43 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.94 +0.04 42 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 1.04 +0.05 45 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 1.13 +0.05 42 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.23 +0.05 45 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.33 +0.06 47 0 15 0
30MAR27 3.40 P 0.00 0.00 0.00 1.43 +0.06 49 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.53 +0.06 51 0 0 -25
30MAR27 3.60 P 0.00 0.00 0.00 1.63 +0.06 53 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.73 +0.06 55 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.83 +0.06 57 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.93 +0.06 59 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 2.03 +0.06 61 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 2.13 +0.06 62 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.23 +0.06 64 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.33 +0.06 66 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.43 +0.06 67 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.10 +0.01 45 0 49 0
29JUN27 1.55 P 0.00 0.00 0.00 0.12 +0.02 45 0 67 0
29JUN27 1.60 P 0.00 0.00 0.00 0.13 +0.02 44 0 0 0
29JUN27 1.65 P 0.14 0.14 0.14 0.14 +0.01 42 15 15 +15
29JUN27 1.70 P 0.00 0.00 0.00 0.17 +0.02 44 0 100 0
29JUN27 1.75 P 0.00 0.00 0.00 0.19 +0.02 44 0 268 0
29JUN27 1.80 P 0.00 0.00 0.00 0.21 +0.02 43 0 85 0
29JUN27 1.85 P 0.00 0.00 0.00 0.23 +0.02 42 0 54 0
29JUN27 1.90 P 0.00 0.00 0.00 0.26 +0.02 43 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.29 +0.03 43 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.31 +0.03 42 0 355 0
29JUN27 2.10 P 0.00 0.00 0.00 0.37 +0.03 42 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.44 +0.04 42 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.51 +0.04 42 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.58 +0.04 42 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.65 +0.04 40 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.73 +0.04 40 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.81 +0.04 40 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.89 +0.04 38 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.97 +0.04 36 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.06 +0.04 36 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.15 +0.04 35 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.24 +0.04 33 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.33 +0.04 30 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.43 +0.05 33 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.53 +0.05 35 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.63 +0.05 38 0 55 0
29SEP27 1.55 P 0.00 0.00 0.00 0.15 0.00 45 0 50 0
29SEP27 1.60 P 0.00 0.00 0.00 0.17 0.00 45 0 51 0
29SEP27 1.65 P 0.00 0.00 0.00 0.19 +0.01 45 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.21 +0.01 45 0 30 0
29SEP27 1.75 P 0.00 0.00 0.00 0.24 +0.02 46 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.26 +0.02 45 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.29 +0.02 45 0 60 0
29SEP27 1.90 P 0.31 0.31 0.31 0.30 +0.01 43 1 1 +1
29SEP27 1.95 P 0.00 0.00 0.00 0.34 +0.02 45 0 0 0
29SEP27 2.00 P 0.36 0.36 0.36 0.36 +0.01 43 1 1 +1
29SEP27 2.10 P 0.00 0.00 0.00 0.43 +0.03 45 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.50 +0.03 45 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.56 +0.03 44 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.63 +0.03 44 0 100 0
29SEP27 2.50 P 0.00 0.00 0.00 0.70 +0.03 43 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.78 +0.04 43 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.86 +0.04 43 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.94 +0.04 43 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 1.02 +0.04 42 0 10 0
29SEP27 3.00 P 1.10 1.10 1.10 1.10 +0.04 41 5 25 +5
29SEP27 3.10 P 0.00 0.00 0.00 1.19 +0.04 41 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.28 +0.05 41 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.36 +0.04 39 0 185 0
TOTAL PUT 902 28,038 +81
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$ 37.800
25SEP26 26.50 C 0.00 0.00 0.00 11.31 +0.72 141 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 10.81 +0.72 134 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 10.31 +0.72 127 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 9.81 +0.72 119 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 9.31 +0.72 112 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 8.81 +0.72 106 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 8.31 +0.72 99 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 7.81 +0.72 92 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 7.31 +0.72 86 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 6.81 +0.72 79 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 6.31 +0.71 73 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 5.81 +0.71 67 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 5.31 +0.70 61 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 4.82 +0.69 69 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 4.32 +0.66 62 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 3.84 +0.64 65 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 3.36 +0.60 64 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 2.90 +0.55 64 0 30 0
25SEP26 35.50 C 0.00 0.00 0.00 2.46 +0.50 64 0 15 0
25SEP26 36.00 C 0.00 0.00 0.00 2.05 +0.39 64 0 16 0
25SEP26 36.50 C 0.00 0.00 0.00 1.65 +0.31 62 0 30 0
25SEP26 37.00 C 0.00 0.00 0.00 1.31 +0.26 62 0 58 0
25SEP26 37.50 C 1.68 1.68 1.28 1.07 +0.25 66 10 72 -2
25SEP26 38.00 C 0.00 0.00 0.00 0.77 +0.17 62 0 72 0
25SEP26 38.50 C 0.00 0.00 0.00 0.57 +0.13 63 0 45 0
25SEP26 39.00 C 0.49 0.89 0.49 0.41 +0.08 63 42 69 +7
25SEP26 39.50 C 0.00 0.00 0.00 0.29 +0.05 63 0 39 0
25SEP26 40.00 C 0.00 0.00 0.00 0.20 +0.03 64 0 15 0
25SEP26 40.50 C 0.00 0.00 0.00 0.13 +0.01 63 0 45 0
25SEP26 41.00 C 0.11 0.17 0.11 0.09 +0.01 65 92 145 +92
25SEP26 41.50 C 0.00 0.00 0.00 0.06 +0.01 65 0 7 0
25SEP26 42.00 C 0.00 0.00 0.00 0.04 0.00 66 0 22 0
25SEP26 42.50 C 0.00 0.00 0.00 0.03 0.00 69 0 14 0
25SEP26 43.00 C 0.00 0.00 0.00 0.02 0.00 69 0 10 0
25SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.82 +0.72 90 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.82 +0.72 80 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.82 +0.72 70 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.82 +0.71 61 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.83 +0.70 63 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.85 +0.67 62 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 4.90 +0.63 63 0 30 0
29SEP26 34.00 C 0.00 0.00 0.00 4.00 +0.58 64 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 3.16 +0.51 64 0 24 0
29SEP26 36.00 C 0.00 0.00 0.00 2.41 +0.42 63 0 15 0
29SEP26 37.00 C 1.70 1.88 1.70 1.77 +0.29 63 11 875 -4
29SEP26 38.00 C 1.26 1.89 1.26 1.24 +0.21 63 107 580 -15
29SEP26 39.00 C 0.86 1.44 0.86 0.88 +0.21 65 118 104 +78
29SEP26 40.00 C 0.58 1.07 0.58 0.55 +0.11 63 445 426 +395
29SEP26 41.00 C 0.39 0.39 0.39 0.36 +0.08 65 15 54 -7
29SEP26 42.00 C 0.00 0.00 0.00 0.21 +0.04 64 0 198 0
29SEP26 43.00 C 0.00 0.00 0.00 0.12 +0.02 64 0 105 0
29SEP26 44.00 C 0.00 0.00 0.00 0.07 +0.01 64 0 115 0
29SEP26 45.00 C 0.10 0.10 0.10 0.04 +0.01 65 14 124 +14
29SEP26 46.00 C 0.00 0.00 0.00 0.02 0.00 65 0 21 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 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 93 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 104 0 40 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 10.82 - 0 0 0 -
02OCT26 27.50 C 0.00 0.00 0.00 10.32 - 0 0 0 -
02OCT26 28.00 C 0.00 0.00 0.00 9.83 +0.47 71 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 9.33 +0.72 67 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 8.83 +0.47 63 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 8.33 +0.47 58 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 7.84 +0.49 62 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 7.35 +0.70 62 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 6.86 +0.68 61 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 6.38 +0.67 62 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 5.91 +0.66 63 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 5.45 +0.65 63 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 4.99 +0.62 62 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 4.55 +0.60 62 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 4.13 +0.58 63 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 3.72 +0.55 63 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 3.33 +0.51 63 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 2.97 +0.42 63 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 2.62 +0.39 63 0 30 0
02OCT26 36.50 C 0.00 0.00 0.00 2.24 +0.36 60 0 38 0
02OCT26 37.00 C 2.62 2.69 2.57 1.95 +0.33 60 45 38 +15
02OCT26 37.50 C 2.25 2.25 2.19 1.69 +0.31 61 30 60 +15
02OCT26 38.00 C 2.13 2.13 1.83 1.45 +0.28 61 54 39 +9
02OCT26 38.50 C 1.93 1.93 1.57 1.24 +0.25 61 18 28 -2
02OCT26 39.00 C 0.00 0.00 0.00 1.05 +0.22 61 0 0 0
02OCT26 39.50 C 1.43 1.43 1.14 0.89 +0.20 62 25 25 +25
02OCT26 40.00 C 0.00 0.00 0.00 0.74 +0.16 62 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 0.62 +0.14 62 0 0 0
02OCT26 41.00 C 0.91 0.91 0.91 0.51 +0.12 62 6 6 +6
02OCT26 41.50 C 0.00 0.00 0.00 0.42 +0.09 62 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 0.34 +0.07 62 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 0.28 +0.07 63 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 0.23 +0.06 63 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 0.19 +0.05 64 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 0.15 +0.04 64 0 0 0
02OCT26 44.50 C 0.00 0.00 0.00 0.12 +0.03 64 0 15 0
02OCT26 45.00 C 0.00 0.00 0.00 0.09 +0.02 63 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 0.07 +0.02 63 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 0.06 +0.02 64 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 0.05 +0.02 65 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 0.04 +0.02 65 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 0.03 +0.02 65 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.90 +0.71 46 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.93 +0.57 48 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.97 +0.61 48 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.03 +0.48 47 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.12 +0.48 47 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.25 +0.63 47 0 10 0
29OCT26 33.00 C 0.00 0.00 0.00 5.43 +0.60 47 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 4.66 +0.56 47 0 35 0
29OCT26 35.00 C 0.00 0.00 0.00 3.84 +0.40 44 0 24 0
29OCT26 36.00 C 3.81 3.81 3.81 3.32 +0.47 47 15 99 +15
29OCT26 37.00 C 3.31 3.31 3.31 2.67 +0.39 46 15 63 +15
29OCT26 38.00 C 2.16 2.72 2.16 2.19 +0.36 46 70 70 +1
29OCT26 39.00 C 2.28 2.28 2.09 1.77 +0.31 46 53 25 +5
29OCT26 40.00 C 1.73 1.73 1.73 1.42 +0.27 46 11 105 0
29OCT26 41.00 C 1.48 1.48 1.48 1.12 +0.20 46 15 36 0
29OCT26 42.00 C 1.17 1.17 1.17 0.88 +0.19 47 1 42 -1
29OCT26 43.00 C 0.00 0.00 0.00 0.68 +0.15 47 0 498 0
29OCT26 44.00 C 0.00 0.00 0.00 0.52 +0.10 47 0 96 0
29OCT26 45.00 C 0.00 0.00 0.00 0.40 +0.08 47 0 67 0
29OCT26 46.00 C 0.00 0.00 0.00 0.32 +0.09 48 0 27 0
29OCT26 47.00 C 0.00 0.00 0.00 0.24 +0.07 48 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.17 +0.04 47 0 271 0
29OCT26 49.00 C 0.00 0.00 0.00 0.13 +0.04 48 0 45 0
29OCT26 50.00 C 0.00 0.00 0.00 0.09 +0.02 47 0 128 0
29OCT26 52.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 5 0
29OCT26 55.00 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 91 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 96 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 0.00 101 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 11.04 +0.69 45 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 10.10 +0.68 45 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 9.19 +0.66 45 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.31 +0.64 45 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.46 +0.62 45 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.65 +0.43 45 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.90 +0.56 45 0 90 0
27NOV26 34.00 C 0.00 0.00 0.00 5.19 +0.53 45 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 4.40 +0.35 42 0 30 0
27NOV26 36.00 C 4.26 4.26 4.26 3.94 +0.45 45 15 30 +15
27NOV26 37.00 C 3.67 3.67 3.67 3.39 +0.49 45 15 15 +1
27NOV26 38.00 C 3.13 3.13 3.09 2.82 +0.36 43 28 120 +15
27NOV26 39.00 C 2.64 2.64 2.64 2.40 +0.32 44 15 147 +15
27NOV26 40.00 C 2.28 2.28 2.28 2.03 +0.28 44 15 160 +15
27NOV26 41.00 C 1.84 1.84 1.84 1.71 +0.25 44 15 121 +15
27NOV26 42.00 C 1.63 1.63 1.63 1.43 +0.22 44 15 51 +15
27NOV26 43.00 C 1.37 1.37 1.37 1.18 +0.18 44 15 75 0
27NOV26 44.00 C 1.01 1.01 1.01 0.98 +0.16 44 15 253 0
27NOV26 45.00 C 1.04 1.04 1.04 0.81 +0.14 44 15 105 0
27NOV26 46.00 C 0.00 0.00 0.00 0.68 +0.14 45 0 90 0
27NOV26 47.00 C 0.67 0.67 0.67 0.55 +0.11 45 60 90 +60
27NOV26 48.00 C 0.57 0.57 0.57 0.43 +0.06 44 15 150 0
27NOV26 49.00 C 0.48 0.48 0.48 0.37 +0.07 45 60 123 +60
27NOV26 50.00 C 0.00 0.00 0.00 0.30 +0.06 45 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.17 +0.04 45 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.10 +0.02 45 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.06 +0.02 46 0 8 0
27NOV26 60.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 74 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 77 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.21 +0.69 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.31 +0.68 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.50 +0.73 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.59 +0.64 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.79 +0.62 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.20 +0.77 46 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 6.31 +0.57 43 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 5.64 +0.55 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.86 +0.36 40 0 21 0
30DEC26 36.00 C 0.00 0.00 0.00 4.30 +0.23 41 0 105 0
30DEC26 37.00 C 3.55 3.65 3.55 3.79 +0.43 41 30 45 +15
30DEC26 38.00 C 3.56 3.81 3.52 3.33 +0.41 41 53 83 +23
30DEC26 39.00 C 2.89 2.89 2.89 2.90 +0.36 41 15 65 0
30DEC26 40.00 C 2.47 2.47 2.47 2.53 +0.34 42 15 142 -1
30DEC26 41.00 C 2.28 2.28 2.28 2.19 +0.31 42 30 150 -15
30DEC26 42.00 C 2.05 2.05 2.05 1.89 +0.28 42 15 105 0
30DEC26 43.00 C 1.77 1.77 1.77 1.62 +0.25 42 15 45 0
30DEC26 44.00 C 1.66 1.66 1.66 1.39 +0.22 42 15 69 -15
30DEC26 45.00 C 1.43 1.43 1.43 1.19 +0.20 42 15 60 -15
30DEC26 46.00 C 1.08 1.08 1.08 1.01 +0.17 42 15 90 -15
30DEC26 47.00 C 0.00 0.00 0.00 0.86 +0.16 42 0 105 0
30DEC26 48.00 C 0.77 0.77 0.77 0.73 +0.13 42 1 1 +1
30DEC26 49.00 C 0.00 0.00 0.00 0.61 +0.09 42 0 15 0
30DEC26 50.00 C 0.56 0.56 0.56 0.53 +0.09 43 2 71 +2
30DEC26 52.50 C 0.00 0.00 0.00 0.35 +0.07 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.22 +0.05 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.14 +0.04 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.09 +0.03 43 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.73 +0.68 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.90 +0.67 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.11 +0.66 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.34 +0.64 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.61 +0.62 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.92 +0.61 40 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 7.27 +0.59 40 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 6.65 +0.57 40 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 5.89 +0.36 38 0 15 0
30MAR27 36.00 C 5.18 5.18 5.18 5.54 +0.53 40 15 30 +15
30MAR27 37.00 C 4.85 4.85 4.85 4.88 +0.35 39 15 30 0
30MAR27 38.00 C 4.47 4.63 4.47 4.43 +0.34 39 21 30 0
30MAR27 39.00 C 4.17 4.17 4.16 4.01 +0.44 39 30 90 +30
30MAR27 40.00 C 0.00 0.00 0.00 3.62 +0.41 39 0 15 0
30MAR27 41.00 C 3.41 3.41 3.41 3.27 +0.39 39 15 15 +15
30MAR27 42.00 C 0.00 0.00 0.00 2.94 +0.36 39 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 2.65 +0.30 39 0 0 0
30MAR27 44.00 C 2.27 2.27 2.27 2.38 +0.32 39 15 15 +15
30MAR27 45.00 C 0.00 0.00 0.00 2.13 +0.28 39 0 30 0
30MAR27 46.00 C 0.00 0.00 0.00 1.91 +0.28 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.71 +0.21 40 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 1.52 +0.19 40 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 1.40 +0.22 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.25 +0.21 40 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.93 +0.16 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.69 +0.13 40 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.51 +0.10 40 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.39 +0.09 40 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.28 +0.07 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.21 +0.06 40 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.15 +0.04 40 0 60 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 +0.03 40 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.33 +0.69 40 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.56 +0.68 40 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.83 +0.68 40 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.13 +0.67 40 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.45 +0.65 40 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.81 +0.63 40 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 8.21 +0.86 40 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 7.63 +0.61 40 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 6.87 +0.38 38 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 6.37 +0.37 39 0 30 0
29JUN27 37.00 C 0.00 0.00 0.00 5.91 +0.53 39 0 165 0
29JUN27 38.00 C 0.00 0.00 0.00 5.47 +0.37 39 0 45 0
29JUN27 39.00 C 4.83 4.83 4.83 5.05 +0.36 39 15 60 +15
29JUN27 40.00 C 4.46 4.46 4.46 4.67 +0.35 39 15 30 0
29JUN27 41.00 C 4.34 4.34 4.34 4.44 +0.59 40 15 115 0
29JUN27 42.00 C 3.77 3.77 3.77 3.97 +0.44 39 15 190 +15
29JUN27 43.00 C 3.63 3.63 3.63 3.78 +0.54 40 15 60 +15
29JUN27 44.00 C 3.19 3.19 3.19 3.37 +0.31 39 15 90 +15
29JUN27 45.00 C 0.00 0.00 0.00 3.10 +0.38 39 0 15 0
29JUN27 46.00 C 2.79 2.79 2.79 2.94 +0.38 40 15 22 +15
29JUN27 47.00 C 0.00 0.00 0.00 2.70 +0.36 40 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 2.48 +0.34 40 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 2.28 +0.32 40 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 2.03 +0.24 40 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.63 +0.21 40 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.31 +0.18 40 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.09 +0.20 40 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.87 +0.16 40 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.70 +0.14 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.57 +0.13 40 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.46 +0.11 40 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.36 +0.09 40 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.28 +0.06 40 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.23 +0.06 40 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 0.18 +0.05 40 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.15 +0.04 40 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.12 +0.04 40 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.09 +0.02 40 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 12.81 +0.60 39 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 12.09 +0.59 39 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 11.39 +0.57 39 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.72 +0.55 39 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.07 +0.52 39 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.46 +0.50 39 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.88 +0.49 39 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.32 +0.70 39 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 7.80 +0.67 39 0 15 0
29SEP27 36.00 C 7.10 7.10 7.10 7.30 +0.63 39 15 30 +15
29SEP27 37.00 C 0.00 0.00 0.00 6.62 +0.39 38 0 15 0
29SEP27 38.00 C 0.00 0.00 0.00 6.19 +0.38 38 0 15 0
29SEP27 39.00 C 0.00 0.00 0.00 5.78 +0.36 38 0 30 0
29SEP27 40.00 C 0.00 0.00 0.00 5.40 +0.34 38 0 45 0
29SEP27 41.00 C 0.00 0.00 0.00 5.04 +0.33 38 0 60 0
29SEP27 42.00 C 0.00 0.00 0.00 4.70 +0.31 38 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 4.38 +0.29 38 0 45 0
29SEP27 44.00 C 0.00 0.00 0.00 4.08 +0.27 38 0 23 0
29SEP27 45.00 C 0.00 0.00 0.00 3.80 +0.26 38 0 54 0
29SEP27 46.00 C 0.00 0.00 0.00 3.54 +0.14 38 0 45 0
29SEP27 47.00 C 0.00 0.00 0.00 3.40 +0.24 39 0 23 0
29SEP27 48.00 C 0.00 0.00 0.00 3.16 +0.23 39 0 30 0
29SEP27 49.00 C 0.00 0.00 0.00 2.94 +0.21 39 0 29 0
29SEP27 50.00 C 0.00 0.00 0.00 2.73 +0.20 39 0 22 0
29SEP27 52.50 C 0.00 0.00 0.00 2.28 +0.17 39 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.90 +0.15 39 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.58 +0.13 39 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.31 +0.11 39 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.09 +0.09 39 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.91 +0.08 39 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.75 +0.06 39 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.63 +0.06 39 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.52 +0.05 39 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.43 +0.04 39 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.36 +0.03 39 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 0.30 +0.03 39 0 15 0
29SEP27 82.50 C 0.00 0.00 0.00 0.25 +0.02 39 0 45 0
29SEP27 85.00 C 0.00 0.00 0.00 0.21 +0.02 39 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.17 +0.01 39 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.15 +0.02 39 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
TOTAL CALL 1,962 10,561 +1,017
25SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 0.01 -0.01 81 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 0.01 -0.02 74 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 0.01 -0.03 68 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 0.02 -0.05 67 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 0.03 -0.08 65 0 10 0
25SEP26 34.50 P 0.00 0.00 0.00 0.06 -0.11 66 0 19 0
25SEP26 35.00 P 0.00 0.00 0.00 0.10 -0.16 65 0 110 0
25SEP26 35.50 P 0.00 0.00 0.00 0.16 -0.22 65 0 48 0
25SEP26 36.00 P 0.00 0.00 0.00 0.25 -0.29 65 0 54 0
25SEP26 36.50 P 0.00 0.00 0.00 0.38 -0.35 65 0 70 0
25SEP26 37.00 P 0.00 0.00 0.00 0.54 -0.40 65 0 127 0
25SEP26 37.50 P 0.95 0.95 0.37 0.73 -0.47 64 95 112 +43
25SEP26 38.00 P 0.00 0.00 0.00 1.02 -0.45 67 0 21 0
25SEP26 38.50 P 0.74 0.74 0.72 1.32 -0.49 67 13 30 0
25SEP26 39.00 P 0.98 0.98 0.98 1.67 -0.57 68 8 50 +1
25SEP26 39.50 P 1.21 1.21 1.21 2.05 -0.60 70 15 65 0
25SEP26 40.00 P 0.00 0.00 0.00 2.40 -0.68 65 0 21 0
25SEP26 40.50 P 0.00 0.00 0.00 2.83 -0.69 64 0 30 0
25SEP26 41.00 P 0.00 0.00 0.00 3.28 -0.71 64 0 15 0
25SEP26 41.50 P 0.00 0.00 0.00 3.75 -0.71 65 0 15 0
25SEP26 42.00 P 0.00 0.00 0.00 4.23 -0.71 65 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 4.71 -0.72 62 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 5.21 -0.72 67 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 5.70 -0.72 0 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 6.20 -0.72 0 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 6.70 -0.72 0 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 7.20 -0.72 0 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 7.70 -0.72 0 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 8.20 -0.72 0 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 8.70 -0.72 0 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 9.20 -0.72 0 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 9.70 -0.72 0 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 10.20 -0.72 0 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 10.70 -0.72 0 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 11.20 -0.72 0 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 11.70 -0.72 0 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 12.20 -0.72 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 80 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 281 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 -0.02 68 0 126 0
29SEP26 32.00 P 0.00 0.00 0.00 0.04 -0.04 65 0 64 0
29SEP26 33.00 P 0.00 0.00 0.00 0.09 -0.08 64 0 133 0
29SEP26 34.00 P 0.00 0.00 0.00 0.18 -0.15 64 0 77 0
29SEP26 35.00 P 0.34 0.34 0.25 0.35 -0.21 64 3 111 -2
29SEP26 36.00 P 0.00 0.00 0.00 0.61 -0.31 64 0 136 0
29SEP26 37.00 P 1.07 1.07 0.77 0.98 -0.31 65 120 45 -74
29SEP26 38.00 P 1.47 1.47 1.11 1.47 -0.46 65 165 209 +124
29SEP26 39.00 P 1.68 1.78 1.47 2.01 -0.56 63 109 146 +49
29SEP26 40.00 P 0.00 0.00 0.00 2.73 -0.60 63 0 131 0
29SEP26 41.00 P 0.00 0.00 0.00 3.53 -0.64 64 0 160 0
29SEP26 42.00 P 0.00 0.00 0.00 4.39 -0.67 64 0 56 0
29SEP26 43.00 P 0.00 0.00 0.00 5.30 -0.69 63 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 6.25 -0.70 64 0 21 0
29SEP26 45.00 P 0.00 0.00 0.00 7.22 -0.71 63 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.21 -0.71 65 0 66 0
29SEP26 47.00 P 0.00 0.00 0.00 9.20 -0.72 0 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 10.20 -0.72 0 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 11.20 -0.72 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.20 -0.72 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.70 -0.72 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.20 -0.72 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.70 -0.72 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.20 -0.72 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.70 -0.72 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.20 -0.72 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.70 -0.72 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.20 -0.72 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.70 -0.72 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.20 -0.72 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.70 -0.72 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.20 -0.72 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.70 -0.72 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.20 -0.72 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.70 -0.72 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.20 -0.72 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 54.70 -0.72 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 57.20 -0.72 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 59.70 -0.72 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 62.20 -0.72 0 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
02OCT26 27.50 P 0.00 0.00 0.00 0.01 - 79 0 0 -
02OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 0.02 -0.02 65 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 0.03 -0.02 65 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 0.04 -0.03 63 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 0.06 -0.04 63 0 30 0
02OCT26 32.00 P 0.00 0.00 0.00 0.09 -0.05 64 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 0.12 -0.08 63 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 0.17 -0.10 63 0 15 0
02OCT26 33.50 P 0.00 0.00 0.00 0.23 -0.12 63 0 15 0
02OCT26 34.00 P 0.00 0.00 0.00 0.31 -0.14 64 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 0.41 -0.17 64 0 0 0
02OCT26 35.00 P 0.57 0.57 0.57 0.52 -0.21 63 3 3 +3
02OCT26 35.50 P 0.69 0.69 0.69 0.65 -0.25 63 6 6 +6
02OCT26 36.00 P 0.00 0.00 0.00 0.82 -0.28 64 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 1.01 -0.31 64 0 0 0
02OCT26 37.00 P 0.98 0.98 0.98 1.21 -0.35 64 3 15 0
02OCT26 37.50 P 1.17 1.17 1.17 1.46 -0.36 65 2 30 0
02OCT26 38.00 P 0.00 0.00 0.00 1.72 -0.39 65 0 19 0
02OCT26 38.50 P 0.00 0.00 0.00 2.01 -0.36 65 0 15 0
02OCT26 39.00 P 1.84 1.84 1.84 2.33 -0.38 66 7 75 +7
02OCT26 39.50 P 2.57 2.57 2.31 2.66 -0.37 66 60 105 +60
02OCT26 40.00 P 2.64 2.64 2.42 2.86 -0.62 59 30 30 +30
02OCT26 40.50 P 2.49 2.79 2.48 3.21 -0.66 58 105 105 +105
02OCT26 41.00 P 2.83 2.83 2.83 3.69 -0.60 63 15 15 +15
02OCT26 41.50 P 0.00 0.00 0.00 4.10 -0.61 63 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 4.52 -0.63 63 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 4.96 -0.64 63 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 5.40 -0.66 63 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 5.85 -0.67 62 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 6.32 -0.68 63 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 6.79 -0.69 63 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 7.26 -0.70 62 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 7.75 -0.70 63 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 8.23 -0.71 62 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 8.72 -0.71 63 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 9.21 -0.72 61 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 9.71 -0.71 64 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 10.20 -0.72 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.08 -0.03 47 0 5 0
29OCT26 30.00 P 0.00 0.00 0.00 0.14 -0.04 47 0 139 0
29OCT26 31.00 P 0.31 0.31 0.31 0.23 -0.06 47 15 120 +14
29OCT26 32.00 P 0.00 0.00 0.00 0.36 -0.09 48 0 30 0
29OCT26 33.00 P 0.00 0.00 0.00 0.55 -0.11 48 0 41 0
29OCT26 34.00 P 0.77 0.77 0.77 0.78 -0.16 48 30 82 -12
29OCT26 35.00 P 0.00 0.00 0.00 1.09 -0.20 48 0 91 0
29OCT26 36.00 P 0.00 0.00 0.00 1.46 -0.25 48 0 328 0
29OCT26 37.00 P 1.71 1.71 1.71 1.90 -0.30 48 15 226 +15
29OCT26 38.00 P 2.18 2.24 2.15 2.42 -0.35 49 33 333 +7
29OCT26 39.00 P 2.79 2.80 2.42 2.82 -0.56 45 96 188 -29
29OCT26 40.00 P 3.30 3.30 3.30 3.44 -0.56 45 8 168 0
29OCT26 41.00 P 0.00 0.00 0.00 4.15 -0.59 45 0 244 0
29OCT26 42.00 P 0.00 0.00 0.00 5.00 -0.53 47 0 145 0
29OCT26 43.00 P 0.00 0.00 0.00 5.80 -0.56 47 0 59 0
29OCT26 44.00 P 0.00 0.00 0.00 6.63 -0.60 47 0 4 0
29OCT26 45.00 P 0.00 0.00 0.00 7.29 -0.93 37 0 19 0
29OCT26 46.00 P 0.00 0.00 0.00 8.41 -0.73 47 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 9.34 -0.64 47 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 10.29 -0.68 48 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.25 -0.69 47 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 12.22 -0.71 47 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 14.70 -0.72 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 17.20 -0.72 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 19.70 -0.72 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 22.20 -0.72 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 24.70 -0.72 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 27.20 -0.72 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 29.70 -0.72 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 32.20 -0.72 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 34.70 -0.72 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 37.20 -0.72 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 39.70 -0.72 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 42.20 -0.72 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 44.70 -0.72 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 47.20 -0.72 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 49.70 -0.72 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 52.20 -0.72 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 54.70 -0.72 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 57.20 -0.72 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 59.70 -0.72 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 62.20 -0.72 0 0 0 0
27NOV26 27.00 P 0.29 0.29 0.28 0.10 -0.02 45 30 85 +30
27NOV26 28.00 P 0.00 0.00 0.00 0.16 -0.03 45 0 45 0
27NOV26 29.00 P 0.00 0.00 0.00 0.24 -0.06 45 0 30 0
27NOV26 30.00 P 0.00 0.00 0.00 0.35 -0.08 45 0 110 0
27NOV26 31.00 P 0.00 0.00 0.00 0.51 -0.10 45 0 60 0
27NOV26 32.00 P 0.87 0.87 0.87 0.70 -0.14 45 13 43 +13
27NOV26 33.00 P 1.10 1.10 1.10 0.95 -0.16 45 15 16 +15
27NOV26 34.00 P 0.00 0.00 0.00 1.25 -0.20 46 0 30 0
27NOV26 35.00 P 0.00 0.00 0.00 1.59 -0.25 46 0 48 0
27NOV26 36.00 P 1.74 1.74 1.74 2.01 -0.28 46 15 45 0
27NOV26 37.00 P 0.00 0.00 0.00 2.48 -0.31 46 0 33 0
27NOV26 38.00 P 0.00 0.00 0.00 3.00 -0.37 46 0 97 0
27NOV26 39.00 P 3.51 3.51 3.23 3.59 -0.35 47 165 200 +75
27NOV26 40.00 P 3.66 3.66 3.65 4.11 -0.41 45 30 94 +30
27NOV26 41.00 P 4.44 4.44 4.44 4.68 -0.55 43 30 45 +12
27NOV26 42.00 P 0.00 0.00 0.00 5.48 -0.50 45 0 53 0
27NOV26 43.00 P 0.00 0.00 0.00 6.23 -0.49 45 0 7 0
27NOV26 44.00 P 0.00 0.00 0.00 6.98 -0.63 44 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.77 -0.66 43 0 19 0
27NOV26 46.00 P 0.00 0.00 0.00 8.66 -0.65 44 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.38 -0.97 39 0 167 0
27NOV26 48.00 P 0.00 0.00 0.00 10.42 -0.70 43 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 11.40 -0.78 45 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 12.34 -0.67 45 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 14.74 -0.70 45 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 17.20 -0.72 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 19.70 -0.72 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 22.20 -0.72 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 24.70 -0.72 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 27.20 -0.72 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 29.70 -0.72 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 32.20 -0.72 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 34.70 -0.72 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 37.20 -0.72 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 39.70 -0.72 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 42.20 -0.72 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 44.70 -0.72 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 47.20 -0.72 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 49.70 -0.72 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 52.20 -0.72 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 54.70 -0.72 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 57.20 -0.72 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 59.70 -0.72 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 62.20 -0.72 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.20 -0.02 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.29 -0.04 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.41 -0.06 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.57 -0.08 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.77 -0.09 43 0 162 0
30DEC26 32.00 P 1.17 1.17 1.17 1.00 -0.13 43 15 81 +15
30DEC26 33.00 P 1.37 1.40 1.37 1.28 -0.16 43 45 75 +45
30DEC26 34.00 P 1.68 1.71 1.68 1.62 -0.17 43 30 83 +8
30DEC26 35.00 P 1.94 2.07 1.94 2.00 -0.22 43 42 207 +17
30DEC26 36.00 P 2.44 2.48 2.44 2.43 -0.25 44 30 159 +15
30DEC26 37.00 P 2.76 2.76 2.76 2.92 -0.27 44 15 156 +15
30DEC26 38.00 P 3.11 3.11 3.11 3.44 -0.33 44 15 371 0
30DEC26 39.00 P 3.82 3.88 3.65 4.03 -0.16 44 252 356 +221
30DEC26 40.00 P 4.13 4.30 4.13 4.49 -0.40 42 30 78 +27
30DEC26 41.00 P 0.00 0.00 0.00 5.17 -0.41 43 0 135 0
30DEC26 42.00 P 0.00 0.00 0.00 5.86 -0.46 43 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 6.54 -0.56 42 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 7.35 -0.55 43 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 8.13 -0.58 42 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 8.88 -0.63 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.81 -0.57 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.68 -0.59 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.57 -0.61 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.48 -0.63 43 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.81 -0.68 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.23 -0.70 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.70 -0.72 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.20 -0.72 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.70 -0.72 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.20 -0.72 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.70 -0.72 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.20 -0.72 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.70 -0.72 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.20 -0.72 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.70 -0.72 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.20 -0.72 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 44.70 -0.72 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.20 -0.72 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.70 -0.72 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.20 -0.72 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 54.70 -0.72 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 57.20 -0.72 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 59.70 -0.72 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 62.20 -0.72 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.52 -0.03 40 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 0.69 -0.03 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.89 -0.06 40 0 260 0
30MAR27 30.00 P 0.00 0.00 0.00 1.12 -0.08 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.39 -0.09 41 0 85 0
30MAR27 32.00 P 0.00 0.00 0.00 1.69 -0.12 41 0 86 0
30MAR27 33.00 P 0.00 0.00 0.00 2.04 -0.12 41 0 56 0
30MAR27 34.00 P 0.00 0.00 0.00 2.42 -0.17 41 0 18 0
30MAR27 35.00 P 0.00 0.00 0.00 2.85 -0.17 41 0 166 0
30MAR27 36.00 P 0.00 0.00 0.00 3.31 -0.21 41 0 73 0
30MAR27 37.00 P 0.00 0.00 0.00 3.82 -0.22 41 0 31 0
30MAR27 38.00 P 4.23 4.23 4.23 4.35 -0.27 41 3 408 +3
30MAR27 39.00 P 0.00 0.00 0.00 4.94 -0.28 41 0 135 0
30MAR27 40.00 P 0.00 0.00 0.00 5.54 -0.25 42 0 23 0
30MAR27 41.00 P 0.00 0.00 0.00 6.21 -0.28 42 0 27 0
30MAR27 42.00 P 0.00 0.00 0.00 6.67 -0.52 40 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 7.38 -0.54 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.10 -0.39 40 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 8.83 -0.44 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.62 -0.45 40 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.41 -0.47 40 0 60 0
30MAR27 48.00 P 0.00 0.00 0.00 11.22 -0.51 40 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 12.07 -0.51 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.92 -0.54 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.13 -0.58 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.43 -0.63 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.80 -0.66 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.23 -0.69 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.70 -0.72 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.20 -0.72 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 29.70 -0.72 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.20 -0.72 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 34.70 -0.72 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 37.20 -0.72 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 39.70 -0.72 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 42.20 -0.72 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 44.70 -0.72 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 47.20 -0.72 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 49.70 -0.72 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 52.20 -0.72 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 54.70 -0.72 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 57.20 -0.72 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 59.70 -0.72 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 62.20 -0.72 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.95 0.00 41 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.14 -0.02 40 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.39 -0.09 40 0 45 0
29JUN27 30.00 P 0.00 0.00 0.00 1.71 -0.05 41 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 2.03 -0.08 41 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 2.39 -0.07 41 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 2.77 -0.11 41 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 3.20 -0.11 41 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 3.64 -0.14 41 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.14 -0.16 41 0 90 0
29JUN27 37.00 P 4.64 4.64 4.64 4.66 -0.16 41 15 223 +15
29JUN27 38.00 P 5.17 5.17 5.17 5.11 -0.30 41 15 150 +15
29JUN27 39.00 P 0.00 0.00 0.00 5.79 -0.04 41 0 75 0
29JUN27 40.00 P 6.32 6.32 6.32 6.21 -0.23 40 15 75 +15
29JUN27 41.00 P 6.72 6.72 6.72 6.83 -0.26 40 15 100 0
29JUN27 42.00 P 0.00 0.00 0.00 7.49 -0.49 40 0 115 0
29JUN27 43.00 P 0.00 0.00 0.00 8.15 -0.29 40 0 18 0
29JUN27 44.00 P 0.00 0.00 0.00 8.85 -0.32 40 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 9.58 -0.33 40 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 10.31 -0.36 40 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 11.06 -0.40 40 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.86 -0.40 40 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.66 -0.41 40 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 13.46 -0.46 40 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 15.59 -0.48 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 17.78 -0.54 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 20.05 -0.59 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 22.40 -0.62 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 24.78 -0.67 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 27.22 -0.70 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 29.70 -0.72 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 32.20 -0.72 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 34.70 -0.72 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 37.20 -0.72 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 39.70 -0.72 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 42.20 -0.72 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 44.70 -0.72 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 47.20 -0.72 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 49.70 -0.72 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 52.20 -0.72 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 54.70 -0.72 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 57.20 -0.72 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 59.70 -0.72 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 62.20 -0.72 0 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.21 -0.12 39 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 1.46 -0.15 39 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 1.74 -0.15 39 0 15 0
29SEP27 30.00 P 0.00 0.00 0.00 2.10 -0.19 40 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 2.46 -0.19 40 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.82 -0.23 40 0 15 0
29SEP27 33.00 P 0.00 0.00 0.00 3.24 -0.24 40 0 30 0
29SEP27 34.00 P 0.00 0.00 0.00 3.68 -0.25 40 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 4.13 -0.30 40 0 84 0
29SEP27 36.00 P 0.00 0.00 0.00 4.65 -0.30 40 0 30 0
29SEP27 37.00 P 0.00 0.00 0.00 5.17 -0.31 40 0 45 0
29SEP27 38.00 P 0.00 0.00 0.00 5.71 -0.36 40 0 47 0
29SEP27 39.00 P 0.00 0.00 0.00 6.31 -0.37 40 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 6.91 -0.38 40 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 7.53 -0.43 40 0 15 0
29SEP27 42.00 P 0.00 0.00 0.00 7.97 -0.42 39 0 60 0
29SEP27 43.00 P 0.00 0.00 0.00 8.63 -0.42 39 0 45 0
29SEP27 44.00 P 0.00 0.00 0.00 9.30 -0.46 39 0 45 0
29SEP27 45.00 P 0.00 0.00 0.00 10.02 -0.47 39 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 10.75 -0.48 39 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 11.49 -0.49 39 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 12.24 -0.53 39 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 13.04 -0.53 39 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 13.84 -0.53 39 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 15.89 -0.58 39 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 18.04 -0.59 39 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 20.26 -0.63 39 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 22.54 -0.65 39 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 24.89 -0.67 39 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 27.28 -0.69 39 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 29.72 -0.71 39 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 32.20 -0.72 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 34.70 -0.72 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 37.20 -0.72 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 39.70 -0.72 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 42.20 -0.72 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 44.70 -0.72 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 47.20 -0.72 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 49.70 -0.72 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 52.20 -0.72 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 54.70 -0.72 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 57.20 -0.72 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 59.70 -0.72 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 62.20 -0.72 0 0 0 0
TOTAL PUT 1,791 11,937 +948
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$ 34.580
29SEP26 25.00 C 0.00 0.00 0.00 9.59 -0.13 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.59 -0.13 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.59 -0.13 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.60 -0.12 58 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.60 -0.12 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.60 -0.12 39 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.60 -0.12 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.61 -0.14 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.67 -0.16 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.88 -0.18 27 0 12 0
29SEP26 35.00 C 0.34 0.34 0.34 0.37 -0.13 28 40 48 +40
29SEP26 36.00 C 0.11 0.11 0.11 0.11 -0.09 28 8 199 +4
29SEP26 37.00 C 0.04 0.04 0.04 0.03 -0.03 29 2 80 -2
29SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 79 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 340 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 211 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 235 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 59 0 151 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 65 0 177 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 71 0 274 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 77 0 170 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 83 0 188 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 88 0 101 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 93 0 165 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 98 0 120 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 103 0 232 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 115 0 211 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 127 0 551 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 137 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 147 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 157 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 166 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 182 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 190 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 198 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 205 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.59 -0.19 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.60 -0.18 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.65 -0.11 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.68 -0.07 30 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.70 -0.13 29 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.75 -0.14 29 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 3.84 -0.15 29 0 6 0
29OCT26 32.00 C 0.00 0.00 0.00 3.01 -0.16 29 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 2.27 -0.16 29 0 45 0
29OCT26 34.00 C 0.00 0.00 0.00 1.69 -0.11 30 0 150 0
29OCT26 35.00 C 0.00 0.00 0.00 1.16 -0.10 29 0 59 0
29OCT26 36.00 C 0.74 0.74 0.74 0.78 -0.08 29 40 52 +39
29OCT26 37.00 C 0.48 0.48 0.48 0.50 -0.07 29 2 81 +2
29OCT26 38.00 C 0.00 0.00 0.00 0.30 -0.06 29 0 119 0
29OCT26 39.00 C 0.00 0.00 0.00 0.18 -0.04 29 0 262 0
29OCT26 40.00 C 0.00 0.00 0.00 0.10 -0.04 29 0 112 0
29OCT26 41.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 53 0
29OCT26 42.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 168 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 121 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 194 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 33 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 38 0 119 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 147 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 83 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.73 -0.17 33 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.76 -0.17 34 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.81 -0.16 35 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.78 -0.25 27 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.91 -0.21 31 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.04 -0.13 31 0 4 0
27NOV26 31.00 C 0.00 0.00 0.00 4.23 -0.12 31 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.49 -0.12 31 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 2.83 -0.11 31 0 30 0
27NOV26 34.00 C 0.00 0.00 0.00 2.25 -0.10 31 0 45 0
27NOV26 35.00 C 0.00 0.00 0.00 1.75 -0.08 31 0 55 0
27NOV26 36.00 C 0.00 0.00 0.00 1.33 -0.08 31 0 135 0
27NOV26 37.00 C 0.00 0.00 0.00 1.01 -0.06 31 0 136 0
27NOV26 38.00 C 0.00 0.00 0.00 0.75 -0.06 31 0 173 0
27NOV26 39.00 C 0.00 0.00 0.00 0.54 -0.06 31 0 36 0
27NOV26 40.00 C 0.00 0.00 0.00 0.40 -0.03 32 0 91 0
27NOV26 41.00 C 0.00 0.00 0.00 0.28 -0.02 32 0 47 0
27NOV26 42.00 C 0.00 0.00 0.00 0.19 -0.03 31 0 48 0
27NOV26 43.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 122 0
27NOV26 44.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 64 0
27NOV26 45.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 24 0
27NOV26 46.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 89 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 84 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 33 0 107 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 37 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 44 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 9.89 -0.17 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.95 -0.16 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.02 -0.16 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.04 -0.24 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.19 -0.20 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.39 -0.11 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.63 -0.11 32 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 3.94 -0.10 32 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 3.36 -0.06 33 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 2.80 -0.04 33 0 45 0
30DEC26 35.00 C 2.18 2.23 2.18 2.31 -0.04 33 30 108 +30
30DEC26 36.00 C 0.00 0.00 0.00 1.85 -0.04 32 0 259 0
30DEC26 37.00 C 0.00 0.00 0.00 1.48 -0.04 32 0 66 0
30DEC26 38.00 C 0.00 0.00 0.00 1.17 -0.05 32 0 118 0
30DEC26 39.00 C 0.00 0.00 0.00 0.92 -0.06 32 0 17 0
30DEC26 40.00 C 0.00 0.00 0.00 0.72 -0.05 32 0 58 0
30DEC26 41.00 C 0.00 0.00 0.00 0.57 -0.03 32 0 186 0
30DEC26 42.00 C 0.00 0.00 0.00 0.43 -0.03 32 0 106 0
30DEC26 43.00 C 0.00 0.00 0.00 0.33 -0.02 32 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 0.26 -0.02 32 0 203 0
30DEC26 45.00 C 0.00 0.00 0.00 0.20 -0.02 32 0 52 0
30DEC26 46.00 C 0.18 0.18 0.18 0.15 -0.01 32 1 44 -1
30DEC26 47.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 10 0
30DEC26 48.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 105 0
30DEC26 49.00 C 0.10 0.10 0.10 0.06 -0.01 32 1 71 -1
30DEC26 50.00 C 0.00 0.00 0.00 0.05 0.00 33 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 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 41 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 48 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 4 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 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 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 61 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 64 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.34 -0.16 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.47 -0.16 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.58 -0.20 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.77 -0.23 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.01 -0.19 34 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.26 -0.25 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.59 -0.09 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.98 -0.16 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.51 -0.03 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.98 -0.02 34 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 3.48 -0.02 34 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.04 -0.02 34 0 15 0
30MAR27 37.00 C 2.53 2.53 2.53 2.64 -0.05 34 1 31 +1
30MAR27 38.00 C 0.00 0.00 0.00 2.28 -0.06 34 0 101 0
30MAR27 39.00 C 0.00 0.00 0.00 1.94 -0.08 33 0 13 0
30MAR27 40.00 C 0.00 0.00 0.00 1.68 -0.07 33 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 1.49 -0.03 34 0 30 0
30MAR27 42.00 C 0.00 0.00 0.00 1.24 -0.06 33 0 65 0
30MAR27 43.00 C 0.00 0.00 0.00 1.06 -0.05 33 0 64 0
30MAR27 44.00 C 0.89 0.89 0.89 0.92 +0.01 34 60 118 +60
30MAR27 45.00 C 0.00 0.00 0.00 0.75 -0.02 33 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 0.63 -0.02 33 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 0.54 -0.01 33 0 8 0
30MAR27 48.00 C 0.00 0.00 0.00 0.45 -0.03 33 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 0.40 -0.01 34 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.34 -0.01 34 0 59 0
30MAR27 52.50 C 0.00 0.00 0.00 0.22 -0.01 34 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.14 -0.01 34 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.09 0.00 34 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.06 0.00 34 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.04 0.00 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 36 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 10.76 -0.11 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.91 -0.09 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.08 -0.08 37 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.29 -0.07 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.55 -0.06 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.84 -0.05 35 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.19 -0.04 35 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.41 -0.19 33 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 5.01 -0.02 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.36 -0.01 33 0 38 0
29JUN27 35.00 C 0.00 0.00 0.00 3.89 -0.01 33 0 147 0
29JUN27 36.00 C 0.00 0.00 0.00 3.47 0.00 33 0 115 0
29JUN27 37.00 C 0.00 0.00 0.00 3.17 +0.09 34 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 2.82 +0.01 34 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 2.49 +0.01 34 0 21 0
29JUN27 40.00 C 0.00 0.00 0.00 2.20 +0.02 34 0 127 0
29JUN27 41.00 C 0.00 0.00 0.00 1.94 +0.01 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.70 +0.02 34 0 75 0
29JUN27 43.00 C 0.00 0.00 0.00 1.50 +0.02 34 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 1.31 +0.02 33 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 1.15 +0.02 34 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 1.01 +0.02 33 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 0.88 +0.03 33 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 0.77 +0.02 33 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 0.67 +0.02 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.58 +0.02 33 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 0.41 +0.02 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.29 +0.01 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.20 +0.01 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.14 +0.01 33 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.10 +0.01 33 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 0.07 0.00 33 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.05 0.00 34 0 48 0
29SEP27 25.00 C 0.00 0.00 0.00 10.93 -0.15 39 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 10.15 -0.14 39 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.31 -0.23 37 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.60 -0.22 37 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.93 -0.21 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.30 -0.19 37 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 6.81 -0.06 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.25 -0.06 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.72 -0.06 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.27 -0.02 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.81 -0.03 37 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 4.36 -0.06 37 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 4.01 -0.06 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.62 -0.11 36 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 3.31 -0.10 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.04 -0.10 36 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.78 -0.09 36 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.53 -0.09 36 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.33 -0.08 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.12 -0.09 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 1.93 -0.08 37 0 6 0
29SEP27 46.00 C 0.00 0.00 0.00 1.77 -0.07 37 0 15 0
TOTAL CALL 185 12,971 +172
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 62 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 67 0
29SEP26 32.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 129 0
29SEP26 33.00 P 0.00 0.00 0.00 0.07 -0.04 28 0 376 0
29SEP26 34.00 P 0.40 0.40 0.26 0.28 -0.07 27 52 593 -13
29SEP26 35.00 P 0.80 0.80 0.80 0.76 -0.06 27 5 389 -5
29SEP26 36.00 P 0.00 0.00 0.00 1.51 +0.03 27 0 312 0
29SEP26 37.00 P 0.00 0.00 0.00 2.43 +0.08 27 0 169 0
29SEP26 38.00 P 3.56 3.58 3.56 3.42 +0.11 0 4 153 -4
29SEP26 39.00 P 0.00 0.00 0.00 4.42 +0.12 0 0 69 0
29SEP26 40.00 P 0.00 0.00 0.00 5.42 +0.12 0 0 529 0
29SEP26 41.00 P 0.00 0.00 0.00 6.42 +0.12 0 0 214 0
29SEP26 42.00 P 0.00 0.00 0.00 7.43 +0.05 65 0 32 -37
29SEP26 43.00 P 0.00 0.00 0.00 8.43 +0.02 72 0 67 0
29SEP26 44.00 P 0.00 0.00 0.00 9.43 +0.05 79 0 144 0
29SEP26 45.00 P 0.00 0.00 0.00 10.42 +0.01 0 0 225 0
29SEP26 46.00 P 0.00 0.00 0.00 11.43 +0.06 91 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 12.43 +0.02 97 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.43 +0.02 102 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.43 +0.02 108 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.43 +0.02 114 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.93 +0.02 127 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.43 +0.05 139 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.92 +0.05 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.44 +0.07 170 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.94 +0.07 181 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.43 +0.06 182 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.94 +0.07 201 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.44 +0.07 211 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.93 +0.06 209 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.43 +0.02 218 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.93 +0.02 226 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.43 +0.02 234 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.93 +0.02 242 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.43 +0.02 250 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.93 +0.06 257 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.43 +0.06 263 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 57.93 +0.06 270 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 60.43 +0.06 276 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 53 0
29OCT26 31.00 P 0.00 0.00 0.00 0.18 -0.02 29 0 52 0
29OCT26 32.00 P 0.41 0.41 0.41 0.34 -0.04 29 31 233 +30
29OCT26 33.00 P 0.69 0.69 0.69 0.61 -0.04 29 5 174 +5
29OCT26 34.00 P 1.07 1.07 1.07 0.99 -0.04 29 15 151 +15
29OCT26 35.00 P 0.00 0.00 0.00 1.45 -0.07 28 0 165 0
29OCT26 36.00 P 2.17 2.18 2.17 2.11 -0.01 29 17 139 +2
29OCT26 37.00 P 0.00 0.00 0.00 2.81 +0.02 29 0 86 0
29OCT26 38.00 P 0.00 0.00 0.00 3.63 +0.04 29 0 92 0
29OCT26 39.00 P 0.00 0.00 0.00 4.52 +0.07 29 0 250 0
29OCT26 40.00 P 0.00 0.00 0.00 5.45 +0.09 29 0 90 0
29OCT26 41.00 P 0.00 0.00 0.00 6.48 +0.02 35 0 131 0
29OCT26 42.00 P 0.00 0.00 0.00 7.52 +0.04 42 0 268 0
29OCT26 43.00 P 0.00 0.00 0.00 8.51 +0.06 45 0 93 0
29OCT26 44.00 P 0.00 0.00 0.00 9.51 +0.06 48 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.51 +0.06 52 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.51 +0.06 55 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.51 +0.06 59 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.51 +0.06 62 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.51 +0.06 65 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 15.51 +0.06 68 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 18.01 +0.06 75 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 20.51 +0.06 82 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 23.02 +0.07 89 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 25.52 +0.07 95 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 31 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.10 0.00 31 0 3 0
27NOV26 29.00 P 0.00 0.00 0.00 0.18 0.00 31 0 11 0
27NOV26 30.00 P 0.00 0.00 0.00 0.31 0.00 31 0 37 0
27NOV26 31.00 P 0.00 0.00 0.00 0.50 0.00 32 0 79 0
27NOV26 32.00 P 0.00 0.00 0.00 0.76 +0.01 32 0 55 0
27NOV26 33.00 P 0.00 0.00 0.00 1.11 +0.02 32 0 101 0
27NOV26 34.00 P 0.00 0.00 0.00 1.51 -0.01 31 0 95 0
27NOV26 35.00 P 0.00 0.00 0.00 2.00 0.00 31 0 125 0
27NOV26 36.00 P 0.00 0.00 0.00 2.59 +0.01 31 0 65 0
27NOV26 37.00 P 0.00 0.00 0.00 3.26 +0.05 31 0 88 0
27NOV26 38.00 P 0.00 0.00 0.00 4.00 +0.06 31 0 51 0
27NOV26 39.00 P 0.00 0.00 0.00 4.81 +0.08 31 0 110 0
27NOV26 40.00 P 0.00 0.00 0.00 5.66 +0.09 31 0 113 0
27NOV26 41.00 P 0.00 0.00 0.00 6.58 +0.12 32 0 218 0
27NOV26 42.00 P 0.00 0.00 0.00 7.52 +0.04 33 0 239 0
27NOV26 43.00 P 0.00 0.00 0.00 8.51 +0.06 35 0 96 0
27NOV26 44.00 P 0.00 0.00 0.00 9.51 +0.06 38 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 10.51 +0.06 41 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.51 +0.06 44 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.51 +0.06 46 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.51 +0.06 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.51 +0.06 51 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 15.51 +0.06 53 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 18.01 +0.06 59 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 20.51 +0.06 64 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 23.02 +0.07 70 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 25.52 +0.07 74 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.25 0.00 32 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 0.39 +0.01 32 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.58 +0.01 32 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 0.83 +0.01 33 0 39 0
30DEC26 32.00 P 0.00 0.00 0.00 1.12 -0.01 32 0 90 0
30DEC26 33.00 P 0.00 0.00 0.00 1.48 -0.02 32 0 56 0
30DEC26 34.00 P 0.00 0.00 0.00 1.91 -0.03 32 0 67 0
30DEC26 35.00 P 0.00 0.00 0.00 2.40 -0.01 32 0 294 0
30DEC26 36.00 P 3.03 3.03 3.03 2.96 -0.02 31 15 137 +15
30DEC26 37.00 P 0.00 0.00 0.00 3.65 +0.05 32 0 135 0
30DEC26 38.00 P 0.00 0.00 0.00 4.36 +0.06 32 0 68 0
30DEC26 39.00 P 0.00 0.00 0.00 5.12 +0.08 32 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 5.92 +0.08 32 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 6.84 +0.14 34 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 7.65 +0.07 32 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 8.56 +0.10 32 0 72 0
30DEC26 44.00 P 0.00 0.00 0.00 9.51 +0.06 33 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 10.51 +0.06 35 0 117 0
30DEC26 46.00 P 0.00 0.00 0.00 11.51 +0.06 37 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 12.51 +0.06 39 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 13.52 +0.07 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.51 +0.06 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.51 +0.06 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.01 +0.06 50 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.51 +0.06 55 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.02 +0.07 59 0 1,200 0
30DEC26 60.00 P 0.00 0.00 0.00 25.52 +0.07 63 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.02 +0.15 67 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.52 +0.15 71 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.02 +0.15 74 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 35.52 +0.15 77 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 38.01 +0.14 80 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.51 +0.10 83 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 43.01 +0.10 86 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.51 +0.10 89 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 48.01 +0.10 91 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 50.51 +0.10 94 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 53.01 +0.14 96 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 55.51 +0.14 99 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 58.01 +0.14 101 0 0 0
30MAR27 25.00 P 0.34 0.34 0.34 0.27 0.00 34 10 30 +10
30MAR27 26.00 P 0.00 0.00 0.00 0.39 +0.01 34 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.55 +0.02 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.75 +0.02 34 0 0 0
30MAR27 29.00 P 1.04 1.04 1.04 0.98 +0.02 34 5 35 +5
30MAR27 30.00 P 1.29 1.29 1.23 1.22 -0.01 33 9 25 +5
30MAR27 31.00 P 0.00 0.00 0.00 1.54 -0.03 33 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.95 +0.04 34 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 2.36 +0.05 34 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 2.78 +0.02 33 0 19 0
30MAR27 35.00 P 0.00 0.00 0.00 3.28 +0.02 33 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 3.83 -0.01 33 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 4.53 +0.09 33 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 5.10 -0.01 33 0 65 0
30MAR27 39.00 P 0.00 0.00 0.00 5.90 +0.11 34 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 6.63 +0.11 34 0 41 0
30MAR27 41.00 P 0.00 0.00 0.00 7.41 +0.15 34 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 8.21 +0.14 34 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 9.04 +0.15 34 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.90 +0.15 34 0 47 0
30MAR27 45.00 P 0.00 0.00 0.00 10.79 +0.17 34 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 11.69 +0.17 34 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 12.58 +0.13 33 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 13.53 +0.08 34 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 14.51 +0.06 35 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 15.51 +0.06 36 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 18.01 +0.06 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.51 +0.06 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.02 +0.07 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.52 +0.07 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.02 +0.15 53 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 30.52 +0.15 56 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 33.02 +0.15 58 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 35.52 +0.15 61 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 38.01 +0.14 63 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 40.51 +0.10 65 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 43.01 +0.10 68 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 45.51 +0.10 70 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 48.01 +0.10 72 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 50.51 +0.10 74 0 0 0
29JUN27 25.00 P 0.78 0.78 0.78 0.67 +0.05 33 10 30 +10
29JUN27 26.00 P 0.00 0.00 0.00 0.85 +0.03 33 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 1.13 +0.07 34 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.41 +0.08 34 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 1.75 +0.09 34 0 4 0
29JUN27 30.00 P 0.00 0.00 0.00 2.12 +0.09 34 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 2.50 +0.06 33 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.92 +0.02 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.38 -0.01 33 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 3.88 -0.01 33 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 4.37 +0.12 32 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 5.08 +0.07 33 0 230 0
29JUN27 37.00 P 0.00 0.00 0.00 5.70 +0.10 33 0 19 0
29JUN27 38.00 P 0.00 0.00 0.00 6.30 +0.05 32 0 170 0
29JUN27 39.00 P 0.00 0.00 0.00 7.05 +0.12 32 0 10 0
29JUN27 40.00 P 0.00 0.00 0.00 7.77 +0.13 32 0 175 0
29JUN27 41.00 P 0.00 0.00 0.00 8.51 +0.13 32 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 9.23 +0.09 31 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 10.09 +0.16 32 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 10.83 +0.09 31 0 25 0
29JUN27 45.00 P 0.00 0.00 0.00 11.73 +0.17 31 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 12.57 +0.17 31 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.36 +0.11 30 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.23 +0.11 29 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 15.11 +0.11 28 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 15.99 +0.10 27 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 18.25 +0.10 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.56 +0.11 0 0 30 0
29JUN27 57.50 P 0.00 0.00 0.00 23.02 +0.07 0 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 25.52 +0.07 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 28.02 +0.15 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 30.52 +0.15 33 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 33.02 +0.15 38 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 1.28 -0.01 38 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 1.56 -0.01 38 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 1.89 0.00 38 0 7 0
29SEP27 28.00 P 0.00 0.00 0.00 2.24 -0.01 38 0 31 0
29SEP27 29.00 P 0.00 0.00 0.00 2.63 -0.01 38 0 0 0
29SEP27 30.00 P 3.15 3.15 3.15 3.06 -0.01 38 5 13 +5
29SEP27 31.00 P 0.00 0.00 0.00 3.52 0.00 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.01 -0.02 38 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.53 -0.01 38 0 7 0
29SEP27 34.00 P 0.00 0.00 0.00 5.07 -0.01 38 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.62 -0.03 38 0 92 0
29SEP27 36.00 P 0.00 0.00 0.00 6.22 -0.03 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.90 +0.02 38 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.57 +0.06 38 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.32 +0.12 39 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.98 +0.08 38 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.72 +0.05 38 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.54 +0.12 39 0 3 0
29SEP27 43.00 P 0.00 0.00 0.00 11.24 +0.07 38 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.12 +0.18 39 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.92 +0.17 39 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.74 +0.18 40 0 0 0
TOTAL PUT 183 11,749 +43
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$ 64.300
25SEP26 45.50 C 0.00 0.00 0.00 18.81 -1.31 0 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 18.31 -1.31 0 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 17.81 -1.31 0 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 17.31 -1.31 0 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 16.81 -1.31 0 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 16.31 -1.31 0 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 15.81 -1.31 0 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 15.31 -1.31 0 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 14.81 -1.31 0 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 14.31 -1.31 0 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 13.31 -1.31 0 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 12.31 -1.31 0 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 11.31 -1.31 0 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 10.31 -1.31 0 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 9.31 -1.31 0 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 8.31 -1.31 0 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 7.32 -1.30 53 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 6.30 -1.33 0 0 0 0
25SEP26 59.00 C 7.35 7.88 7.35 5.48 -1.17 70 5 22 -4
25SEP26 60.00 C 7.15 7.15 3.91 4.42 -1.27 53 82 85 +67
25SEP26 61.00 C 0.00 0.00 0.00 3.47 -1.29 48 0 20 0
25SEP26 62.00 C 0.00 0.00 0.00 2.61 -1.19 47 0 6 0
25SEP26 63.00 C 3.78 3.78 2.75 1.90 -1.09 48 83 116 +82
25SEP26 64.00 C 1.10 1.22 1.10 1.31 -0.98 49 61 99 0
25SEP26 65.00 C 2.35 2.55 0.86 0.88 -0.82 50 29 155 -16
25SEP26 66.00 C 1.80 1.80 0.55 0.53 -0.68 50 537 299 +197
25SEP26 67.00 C 1.26 1.38 0.34 0.30 -0.58 50 196 201 +115
25SEP26 68.00 C 1.00 1.00 0.21 0.16 -0.42 50 113 75 +36
25SEP26 69.00 C 0.65 0.65 0.17 0.08 -0.28 50 3 125 +1
25SEP26 70.00 C 0.40 0.50 0.10 0.04 -0.18 50 57 134 +10
25SEP26 71.00 C 0.34 0.39 0.07 0.02 -0.11 51 41 31 -4
25SEP26 72.00 C 0.21 0.21 0.05 0.01 -0.06 52 23 34 +7
25SEP26 73.00 C 0.17 0.17 0.11 0.01 -0.03 58 4 21 +3
25SEP26 74.00 C 0.11 0.11 0.03 0.01 -0.01 63 11 9 +7
25SEP26 75.00 C 0.10 0.10 0.10 0.01 0.00 69 12 81 0
25SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 79 0 6 0
25SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 84 0 25 0
25SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
25SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
25SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 0.01 - 120 0 0 -
29SEP26 24.00 C 0.00 0.00 0.00 40.38 -1.24 313 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 39.46 -1.16 337 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 38.38 -1.24 288 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 37.38 -1.24 277 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 36.34 -1.28 235 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 35.30 -1.32 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 34.32 -1.30 176 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 33.45 -1.17 262 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 32.32 -1.30 155 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 31.32 -1.30 143 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 30.32 -1.30 127 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 29.39 -1.23 202 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 28.38 -1.24 189 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 27.39 -1.23 185 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 26.43 -1.20 189 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 25.32 -1.31 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 24.35 -1.28 142 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.34 -1.29 128 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.32 -1.31 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.30 -1.33 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.35 -1.28 115 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 19.37 -1.26 117 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 18.38 -1.25 114 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.39 -1.24 110 0 1 0
29SEP26 48.00 C 0.00 0.00 0.00 16.39 -1.24 104 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 15.40 -1.23 99 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.38 -1.25 88 0 45 0
29SEP26 52.50 C 0.00 0.00 0.00 11.83 -1.31 0 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 9.34 -1.30 45 0 541 0
29SEP26 57.50 C 8.00 8.00 8.00 6.89 -1.29 45 4 27 0
29SEP26 60.00 C 6.50 6.50 4.40 4.66 -1.16 48 6 132 +3
29SEP26 62.50 C 4.55 4.55 4.55 2.58 -1.09 42 2 501 0
29SEP26 65.00 C 2.90 3.00 1.17 1.31 -0.73 45 89 1,317 -52
29SEP26 67.50 C 1.30 1.60 0.54 0.54 -0.51 45 233 1,457 -85
29SEP26 70.00 C 0.72 0.80 0.25 0.18 -0.25 45 249 3,430 +156
29SEP26 72.50 C 0.50 0.50 0.14 0.05 -0.10 45 251 1,813 +79
29SEP26 75.00 C 0.20 0.25 0.08 0.01 -0.04 45 79 814 -4
29SEP26 77.50 C 0.10 0.10 0.04 0.01 -0.01 53 54 949 -53
29SEP26 80.00 C 0.08 0.09 0.03 0.01 0.00 61 23 2,851 -4
29SEP26 82.50 C 0.02 0.02 0.02 0.01 0.00 68 4 418 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,818 0
29SEP26 87.50 C 0.01 0.01 0.01 0.01 0.00 83 4 327 -4
29SEP26 90.00 C 0.02 0.02 0.02 0.01 0.00 89 5 363 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 96 0 279 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 102 0 264 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 108 0 394 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 114 0 645 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 119 0 114 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 125 0 233 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 130 0 43 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 135 0 127 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 140 0 415 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 145 0 36 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 150 0 33 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 154 0 127 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 159 0 55 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 163 0 95 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 168 0 69 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 172 0 300 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 180 0 4 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 184 0 85 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 188 0 41 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 192 0 155 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 195 0 25 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 199 0 11 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 202 0 96 0
02OCT26 47.50 C 0.00 0.00 0.00 17.17 -0.95 122 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 16.65 -0.99 117 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 16.25 -0.89 121 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 15.52 -1.12 98 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 15.06 -1.09 99 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 14.77 -0.88 112 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 13.55 -1.10 89 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 12.58 -1.07 85 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 11.69 -0.93 87 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 10.36 -1.26 45 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 9.37 -1.30 44 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 8.40 -1.29 44 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 7.44 -1.29 44 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 6.51 -1.27 44 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 5.61 -1.26 44 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 4.69 -1.13 41 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 3.93 -1.11 42 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 3.21 -1.03 43 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 2.58 -0.96 43 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 2.06 -0.86 44 0 0 0
02OCT26 65.00 C 2.90 2.90 1.60 1.62 -0.75 45 11 13 +10
02OCT26 66.00 C 1.95 1.95 1.12 1.24 -0.66 45 3 2 +2
02OCT26 67.00 C 0.00 0.00 0.00 0.91 -0.62 45 0 1 0
02OCT26 68.00 C 1.59 1.59 1.57 0.66 -0.54 45 5 12 0
02OCT26 69.00 C 0.62 0.62 0.62 0.46 -0.45 44 9 10 +9
02OCT26 70.00 C 1.18 1.18 0.53 0.32 -0.36 44 12 11 +7
02OCT26 71.00 C 0.50 0.50 0.39 0.22 -0.27 45 15 14 +14
02OCT26 72.00 C 0.00 0.00 0.00 0.14 -0.21 44 0 4 0
02OCT26 73.00 C 0.00 0.00 0.00 0.09 -0.16 44 0 3 0
02OCT26 74.00 C 0.20 0.20 0.20 0.06 -0.11 44 1 1 +1
02OCT26 75.00 C 0.00 0.00 0.00 0.04 -0.08 45 0 8 0
02OCT26 76.00 C 0.00 0.00 0.00 0.03 -0.05 46 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 0.02 -0.04 47 0 0 0
02OCT26 78.00 C 0.16 0.16 0.16 0.01 -0.03 46 2 2 +2
02OCT26 79.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
02OCT26 80.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 4 0
02OCT26 81.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
29OCT26 24.00 C 0.00 0.00 0.00 40.38 -1.26 106 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 39.46 -1.22 135 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 38.38 -1.30 80 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 37.38 -1.30 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 36.39 -1.30 87 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 35.30 -1.32 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 34.37 -1.32 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 33.45 -1.25 100 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 32.40 -1.30 69 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 31.40 -1.30 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 30.35 -1.36 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 29.39 -1.32 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 28.38 -1.33 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 27.39 -1.33 0 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 26.43 -1.29 63 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 25.38 -1.34 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 24.38 -1.35 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 23.36 -1.37 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 22.39 -1.36 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 21.40 -1.34 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 20.41 -1.34 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 19.43 -1.32 0 0 1 0
29OCT26 46.00 C 0.00 0.00 0.00 18.43 -1.27 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 17.46 -1.26 40 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 16.65 -1.15 56 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 15.52 -1.12 43 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 14.77 -0.88 54 0 35 0
29OCT26 52.50 C 0.00 0.00 0.00 12.03 -1.21 34 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 9.75 -1.16 36 0 14 0
29OCT26 57.50 C 0.00 0.00 0.00 7.79 -1.13 40 0 89 0
29OCT26 60.00 C 8.05 8.05 5.82 6.06 -1.00 42 4 298 0
29OCT26 62.50 C 5.80 5.80 4.61 4.62 -0.84 44 8 334 +5
29OCT26 65.00 C 3.98 4.00 3.35 3.40 -0.82 44 16 588 -5
29OCT26 67.50 C 3.93 3.93 2.50 2.53 -0.68 46 20 545 +1
29OCT26 70.00 C 2.98 2.98 1.92 1.76 -0.53 45 353 1,019 +14
29OCT26 72.50 C 2.35 2.35 1.44 1.19 -0.41 45 25 469 +1
29OCT26 75.00 C 1.76 1.84 1.18 0.78 -0.31 45 65 431 +4
29OCT26 77.50 C 1.38 1.42 0.89 0.50 -0.22 45 36 262 -18
29OCT26 80.00 C 1.10 1.12 0.70 0.31 -0.16 45 24 324 +3
29OCT26 82.50 C 0.66 0.66 0.54 0.19 -0.11 45 30 257 -15
29OCT26 85.00 C 0.00 0.00 0.00 0.12 -0.07 45 0 329 0
29OCT26 87.50 C 0.00 0.00 0.00 0.07 -0.05 45 0 159 0
29OCT26 90.00 C 0.40 0.40 0.39 0.04 -0.03 45 5 285 +3
29OCT26 92.50 C 0.35 0.35 0.25 0.03 -0.02 46 11 172 -10
29OCT26 95.00 C 0.22 0.22 0.22 0.02 -0.01 47 2 191 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 333 0
29OCT26 100.00 C 0.27 0.27 0.20 0.01 0.00 49 12 264 +10
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 73 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 137 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 105 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 37 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 65 0 106 0
29OCT26 120.00 C 0.06 0.06 0.06 0.01 0.00 67 10 88 +10
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 69 0 54 0
29OCT26 125.00 C 0.06 0.06 0.04 0.01 0.00 71 20 26 +20
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 72 0 44 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 74 0 132 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 76 0 44 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 78 0 102 0
29OCT26 137.50 C 0.03 0.03 0.03 0.01 0.00 79 20 162 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 81 0 177 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 84 0 25 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 86 0 24 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 88 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 40.46 -1.18 92 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 39.48 -1.26 93 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 38.48 -1.20 88 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 37.49 -1.26 86 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 36.49 -1.23 81 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 35.38 -1.35 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 34.51 -1.18 77 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 33.45 -1.33 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 32.41 -1.29 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 31.49 -1.21 57 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 30.50 -1.25 57 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 29.54 -1.17 63 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 28.56 -1.15 62 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 27.46 -1.26 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 26.59 -1.13 59 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 25.55 -1.17 51 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 24.58 -1.15 52 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 23.77 -1.10 62 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 22.52 -1.24 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 21.53 -1.24 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 20.69 -1.17 49 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 19.72 -1.10 48 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 18.71 -1.14 45 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 17.77 -1.17 45 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 16.81 -1.16 44 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 15.87 -1.16 43 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 14.90 -1.19 41 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 12.86 -0.86 44 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 11.05 -0.63 47 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 9.11 -1.04 45 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 7.26 -1.18 43 0 27 0
27NOV26 62.50 C 6.76 6.76 6.76 5.94 -0.82 44 1 80 0
27NOV26 65.00 C 5.00 5.00 5.00 4.82 -0.75 45 11 87 0
27NOV26 67.50 C 5.20 5.20 4.14 3.94 -0.68 47 17 148 -15
27NOV26 70.00 C 4.17 4.17 4.17 3.07 -0.58 46 25 296 +10
27NOV26 72.50 C 0.00 0.00 0.00 2.36 -0.49 46 0 51 0
27NOV26 75.00 C 3.13 3.13 2.23 1.80 -0.40 46 19 88 -13
27NOV26 77.50 C 2.69 2.69 2.07 1.35 -0.33 46 6 98 0
27NOV26 80.00 C 0.00 0.00 0.00 1.01 -0.26 46 0 242 0
27NOV26 82.50 C 0.00 0.00 0.00 0.74 -0.21 46 0 124 0
27NOV26 85.00 C 1.60 1.62 1.10 0.54 -0.17 46 23 275 +15
27NOV26 87.50 C 1.40 1.40 1.40 0.39 -0.13 46 5 70 -2
27NOV26 90.00 C 1.20 1.20 1.20 0.28 -0.10 46 20 77 +17
27NOV26 92.50 C 1.10 1.10 0.80 0.20 -0.08 46 23 81 +23
27NOV26 95.00 C 0.00 0.00 0.00 0.15 -0.05 46 0 54 0
27NOV26 97.50 C 0.67 0.67 0.67 0.10 -0.05 46 2 47 -2
27NOV26 100.00 C 0.73 0.73 0.73 0.07 -0.04 46 1 103 +1
27NOV26 102.50 C 0.00 0.00 0.00 0.05 -0.03 46 0 5 0
27NOV26 105.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 99 0
27NOV26 107.50 C 0.38 0.38 0.38 0.03 -0.01 47 10 125 0
27NOV26 110.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 13 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 27 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 21 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 29 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 55 0 27 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 62 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 19 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 62 0 79 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 63 0 23 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 65 0 150 0
30DEC26 24.00 C 0.00 0.00 0.00 40.63 -1.01 92 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 39.66 -1.08 91 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 38.72 -0.99 92 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 37.75 -1.00 90 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 36.73 -0.99 84 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 35.77 -0.96 83 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 34.78 -0.91 80 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 33.79 -0.99 77 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 32.72 -0.98 69 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 31.72 -0.98 66 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 30.82 -0.93 69 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 29.86 -0.85 68 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 28.84 -0.87 63 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 27.79 -0.96 58 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 26.81 -0.99 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 25.85 -0.97 55 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 24.85 -0.92 52 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 23.98 -0.89 55 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 22.93 -0.98 50 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 21.91 -1.02 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.03 -0.85 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.02 -0.94 45 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 19.14 -0.87 46 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 18.17 -0.96 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.26 -0.90 44 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 16.34 -0.92 43 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 15.51 -0.88 43 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 13.29 -1.03 41 0 144 0
30DEC26 55.00 C 0.00 0.00 0.00 11.42 -1.04 41 0 55 0
30DEC26 57.50 C 9.76 9.76 9.76 10.06 -0.69 45 2 63 0
30DEC26 60.00 C 0.00 0.00 0.00 8.27 -0.93 43 0 97 0
30DEC26 62.50 C 8.60 8.60 8.60 7.09 -0.73 44 2 175 -1
30DEC26 65.00 C 6.00 6.00 5.98 5.99 -0.80 45 2 842 0
30DEC26 67.50 C 6.53 6.53 6.15 5.09 -0.68 46 4 94 0
30DEC26 70.00 C 0.00 0.00 0.00 4.17 -0.66 46 0 993 0
30DEC26 72.50 C 0.00 0.00 0.00 3.40 -0.57 46 0 2,814 0
30DEC26 75.00 C 3.27 3.27 3.21 2.75 -0.50 46 6 253 -4
30DEC26 77.50 C 3.62 3.62 3.62 2.22 -0.42 46 1 328 -1
30DEC26 80.00 C 2.80 2.80 2.43 1.77 -0.37 45 9 928 -7
30DEC26 82.50 C 2.22 2.22 2.22 1.41 -0.31 45 1 220 0
30DEC26 85.00 C 0.00 0.00 0.00 1.12 -0.26 45 0 1,350 0
30DEC26 87.50 C 0.00 0.00 0.00 0.88 -0.22 45 0 238 0
30DEC26 90.00 C 0.00 0.00 0.00 0.69 -0.18 45 0 254 0
30DEC26 92.50 C 1.55 1.55 1.55 0.54 -0.15 45 40 160 -36
30DEC26 95.00 C 0.00 0.00 0.00 0.42 -0.12 45 0 175 0
30DEC26 97.50 C 0.00 0.00 0.00 0.33 -0.10 45 0 263 0
30DEC26 100.00 C 1.22 1.22 0.88 0.25 -0.09 45 2 349 +2
30DEC26 102.50 C 1.00 1.00 1.00 0.20 -0.06 45 2 125 0
30DEC26 105.00 C 0.00 0.00 0.00 0.15 -0.05 45 0 140 0
30DEC26 107.50 C 0.91 0.91 0.85 0.12 -0.04 45 30 103 0
30DEC26 110.00 C 0.00 0.00 0.00 0.09 -0.03 45 0 147 0
30DEC26 112.50 C 0.00 0.00 0.00 0.07 -0.03 45 0 40 0
30DEC26 115.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 38 0
30DEC26 117.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 32 0
30DEC26 120.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 218 0
30DEC26 122.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 64 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 123 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 49 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 329 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 40 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 47 0 59 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 105 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 109 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 97 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 150.00 C 0.26 0.26 0.26 0.01 0.00 53 1 78 +1
30MAR27 24.00 C 0.00 0.00 0.00 40.92 -0.96 74 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 39.98 -0.96 74 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 38.99 -0.94 71 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 38.04 -0.94 69 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 37.06 -0.96 67 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 36.10 -0.93 65 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 35.13 -0.90 63 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 34.15 -0.90 61 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 33.15 -0.96 58 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 32.17 -0.98 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 31.22 -0.97 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 30.35 -0.88 56 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 29.41 -0.87 55 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 28.35 -0.98 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 27.50 -0.86 52 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 26.52 -0.90 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 25.56 -1.09 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 24.66 -0.88 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 23.72 -0.91 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 22.85 -1.04 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 21.98 -1.03 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 21.10 -1.06 45 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 20.22 -1.08 44 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 19.37 -1.02 44 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 18.56 -1.07 43 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 17.75 -1.08 43 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 16.72 -1.11 41 0 319 0
30MAR27 52.50 C 0.00 0.00 0.00 15.50 -0.58 45 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 13.62 -0.82 44 0 750 0
30MAR27 57.50 C 0.00 0.00 0.00 12.36 -0.57 45 0 628 0
30MAR27 60.00 C 12.69 12.69 12.69 10.73 -0.80 44 1 51 +1
30MAR27 62.50 C 0.00 0.00 0.00 9.60 -0.83 45 0 149 0
30MAR27 65.00 C 0.00 0.00 0.00 8.61 -0.67 46 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 7.70 -0.68 46 0 34 0
30MAR27 70.00 C 8.08 8.08 8.08 6.75 -0.78 46 15 89 +15
30MAR27 72.50 C 0.00 0.00 0.00 5.90 -0.73 46 0 1,049 0
30MAR27 75.00 C 5.82 5.82 5.82 5.15 -0.67 46 5 1,243 0
30MAR27 77.50 C 0.00 0.00 0.00 4.48 -0.62 46 0 671 0
30MAR27 80.00 C 0.00 0.00 0.00 3.90 -0.56 46 0 116 0
30MAR27 82.50 C 0.00 0.00 0.00 3.38 -0.51 46 0 99 0
30MAR27 85.00 C 0.00 0.00 0.00 2.93 -0.47 46 0 355 0
30MAR27 87.50 C 0.00 0.00 0.00 2.54 -0.42 46 0 180 0
30MAR27 90.00 C 3.90 3.90 3.90 2.19 -0.38 45 1 198 0
30MAR27 92.50 C 0.00 0.00 0.00 1.89 -0.35 45 0 131 0
30MAR27 95.00 C 0.00 0.00 0.00 1.63 -0.31 45 0 35 0
30MAR27 97.50 C 0.00 0.00 0.00 1.41 -0.27 45 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 1.21 -0.25 45 0 77 0
30MAR27 102.50 C 0.00 0.00 0.00 1.04 -0.22 45 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 0.90 -0.19 45 0 138 0
30MAR27 107.50 C 0.00 0.00 0.00 0.77 -0.18 45 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.66 -0.16 45 0 54 0
30MAR27 112.50 C 0.00 0.00 0.00 0.57 -0.14 45 0 98 0
30MAR27 115.00 C 0.00 0.00 0.00 0.49 -0.12 45 0 20 0
30MAR27 117.50 C 0.00 0.00 0.00 0.42 -0.11 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.36 -0.10 45 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 0.31 -0.08 45 0 20 0
30MAR27 125.00 C 0.00 0.00 0.00 0.27 -0.07 45 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 0.23 -0.06 45 0 14 0
30MAR27 130.00 C 0.00 0.00 0.00 0.20 -0.05 45 0 30 0
30MAR27 132.50 C 0.00 0.00 0.00 0.17 -0.05 45 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 0.14 -0.05 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.13 -0.03 46 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 0.11 -0.03 45 0 21 0
30MAR27 142.50 C 0.00 0.00 0.00 0.09 -0.03 45 0 4 0
30MAR27 145.00 C 0.00 0.00 0.00 0.08 -0.03 45 0 72 0
30MAR27 147.50 C 0.00 0.00 0.00 0.07 -0.02 45 0 16 0
30MAR27 150.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 63 0
29JUN27 24.00 C 0.00 0.00 0.00 41.32 -1.18 69 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 40.33 -1.22 66 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 39.41 -1.18 65 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 38.45 -1.20 63 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 37.51 -1.18 62 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 36.55 -1.21 60 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 35.60 -1.23 59 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 34.67 -1.19 57 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 33.71 -1.20 56 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 32.77 -1.24 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 31.84 -1.19 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 30.92 -1.18 52 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 30.00 -1.16 51 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 29.09 -1.23 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 28.19 -1.25 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 27.30 -1.22 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 26.43 -1.21 48 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 25.55 -1.15 47 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 24.69 -1.21 46 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 23.85 -1.12 46 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 23.04 -1.18 45 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 22.25 -1.09 45 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 21.45 -1.11 45 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 20.70 -1.08 45 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 19.97 -1.05 45 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 19.24 -1.03 44 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 18.54 -1.03 44 0 48 0
29JUN27 52.50 C 0.00 0.00 0.00 16.90 -1.08 44 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 15.40 -0.79 44 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 14.04 -0.61 45 0 4 0
29JUN27 60.00 C 12.66 12.66 12.66 12.65 -0.75 44 6 13 -1
29JUN27 62.50 C 0.00 0.00 0.00 11.70 -0.55 45 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 10.69 -0.71 46 0 49 0
29JUN27 67.50 C 0.00 0.00 0.00 9.77 -0.74 46 0 38 0
29JUN27 70.00 C 0.00 0.00 0.00 8.82 -0.78 46 0 645 0
29JUN27 72.50 C 0.00 0.00 0.00 7.95 -0.74 46 0 9 0
29JUN27 75.00 C 7.80 7.80 7.80 7.16 -0.69 46 15 67 +15
29JUN27 77.50 C 0.00 0.00 0.00 6.45 -0.64 46 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 5.80 -0.60 46 0 133 0
29JUN27 82.50 C 0.00 0.00 0.00 5.21 -0.56 46 0 28 0
29JUN27 85.00 C 0.00 0.00 0.00 4.68 -0.52 46 0 141 0
29JUN27 87.50 C 0.00 0.00 0.00 4.20 -0.48 46 0 19 0
29JUN27 90.00 C 0.00 0.00 0.00 3.77 -0.45 46 0 838 0
29JUN27 92.50 C 0.00 0.00 0.00 3.38 -0.42 46 0 32 0
29JUN27 95.00 C 0.00 0.00 0.00 2.95 -0.47 45 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 2.64 -0.43 45 0 21 0
29JUN27 100.00 C 0.00 0.00 0.00 2.37 -0.31 45 0 289 0
29JUN27 102.50 C 0.00 0.00 0.00 2.19 -0.30 46 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 1.96 -0.21 45 0 5 0
29JUN27 107.50 C 0.00 0.00 0.00 1.76 -0.19 45 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 1.53 -0.28 45 0 309 0
29JUN27 112.50 C 0.00 0.00 0.00 1.37 -0.21 45 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 1.23 -0.19 45 0 7 0
29JUN27 117.50 C 0.00 0.00 0.00 1.10 -0.18 45 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 0.99 -0.16 45 0 13 0
29JUN27 122.50 C 0.00 0.00 0.00 0.89 -0.14 45 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 0.79 -0.14 45 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 0.71 -0.13 45 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 0.64 -0.11 45 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 0.57 -0.11 45 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.51 -0.10 45 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 0.46 -0.09 45 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 0.42 -0.08 45 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 0.37 -0.08 45 0 2 0
29JUN27 145.00 C 0.00 0.00 0.00 0.34 -0.07 45 0 21 0
29JUN27 147.50 C 0.00 0.00 0.00 0.30 -0.07 45 0 0 0
29JUN27 150.00 C 1.60 1.60 1.60 0.28 -0.06 45 2 7 +2
29SEP27 24.00 C 0.00 0.00 0.00 41.70 -1.26 65 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 40.77 -0.78 64 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 39.83 -0.76 62 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 38.90 -1.25 60 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 37.98 -0.71 59 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 37.05 -0.71 58 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 36.13 -0.72 56 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 35.21 -0.74 55 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 34.31 -1.24 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 33.41 -1.26 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 32.51 -1.15 52 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 31.62 -1.25 51 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 30.76 -1.13 50 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 29.87 -1.16 49 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 29.06 -1.11 49 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 28.20 -1.12 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 27.36 -1.16 48 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 26.56 -1.12 47 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 25.75 -1.12 47 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 24.85 -1.23 46 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 24.24 -1.07 46 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 23.49 -1.22 46 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 22.63 -1.28 45 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 22.04 -1.16 46 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 21.39 -1.10 46 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 20.70 -1.11 45 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 20.08 -1.00 46 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 18.54 -1.06 45 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 17.14 -0.55 46 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 15.85 -0.52 46 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 14.67 -0.48 46 0 23 0
29SEP27 62.50 C 0.00 0.00 0.00 13.47 -0.59 46 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 12.64 -0.73 47 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 11.74 -0.82 47 0 3 0
29SEP27 70.00 C 0.00 0.00 0.00 10.86 -0.77 47 0 16 0
29SEP27 72.50 C 0.00 0.00 0.00 9.98 -0.74 47 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 9.18 -0.69 47 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 8.44 -0.65 47 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 7.75 -0.62 47 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 7.12 -0.59 47 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 6.54 -0.56 47 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 6.01 -0.52 47 0 0 0
29SEP27 90.00 C 6.85 6.85 6.85 5.52 -0.49 47 5 5 +5
29SEP27 92.50 C 0.00 0.00 0.00 5.07 -0.46 47 0 2 0
29SEP27 95.00 C 6.00 6.00 6.00 4.66 -0.43 47 2 2 +2
29SEP27 97.50 C 0.00 0.00 0.00 4.28 -0.41 47 0 3 0
29SEP27 100.00 C 0.00 0.00 0.00 3.93 -0.38 46 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 3.61 -0.36 46 0 4 0
29SEP27 105.00 C 0.00 0.00 0.00 3.32 -0.34 46 0 8 0
29SEP27 107.50 C 0.00 0.00 0.00 3.05 -0.32 46 0 0 0
29SEP27 110.00 C 4.30 4.30 4.30 2.81 -0.29 46 2 7 +2
29SEP27 112.50 C 0.00 0.00 0.00 2.58 -0.28 46 0 4 0
29SEP27 115.00 C 0.00 0.00 0.00 2.37 -0.26 46 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 2.18 -0.25 46 0 2 0
29SEP27 120.00 C 0.00 0.00 0.00 2.01 -0.23 46 0 3 0
29SEP27 122.50 C 0.00 0.00 0.00 1.79 -0.27 46 0 2 0
29SEP27 125.00 C 0.00 0.00 0.00 1.65 -0.25 46 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 1.52 -0.23 46 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 1.40 -0.22 46 0 1 0
29SEP27 132.50 C 0.00 0.00 0.00 1.29 -0.20 46 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 1.19 -0.19 46 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 1.10 -0.17 46 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 1.01 -0.17 46 0 30 0
29SEP27 142.50 C 0.00 0.00 0.00 0.93 -0.16 46 0 0 0
29SEP27 145.00 C 2.61 2.61 2.61 0.86 -0.14 46 1 1 0
TOTAL CALL 3,299 54,945 +634
25SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 121 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 0.00 109 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 94 0 6 0
25SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 86 0 9 0
25SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 79 0 26 0
25SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 7 0
25SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
25SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 56 0 76 0
25SEP26 58.00 P 0.03 0.03 0.03 0.02 0.00 54 2 59 0
25SEP26 59.00 P 0.05 0.05 0.05 0.03 -0.01 49 1 92 0
25SEP26 60.00 P 0.05 0.09 0.05 0.07 0.00 49 16 75 +5
25SEP26 61.00 P 0.16 0.18 0.15 0.16 +0.02 49 49 114 -43
25SEP26 62.00 P 0.13 0.42 0.13 0.32 +0.06 48 55 79 +39
25SEP26 63.00 P 0.25 0.75 0.25 0.59 +0.14 48 43 44 -3
25SEP26 64.00 P 0.49 1.02 0.37 1.01 +0.29 49 59 54 +34
25SEP26 65.00 P 0.80 1.54 0.60 1.58 +0.45 51 112 161 +74
25SEP26 66.00 P 1.02 1.16 1.02 2.27 +0.59 53 16 24 +8
25SEP26 67.00 P 1.55 1.55 1.55 3.07 +0.77 55 80 101 +80
25SEP26 68.00 P 0.00 0.00 0.00 3.96 +0.93 59 0 6 0
25SEP26 69.00 P 0.00 0.00 0.00 4.88 +1.03 62 0 0 0
25SEP26 70.00 P 4.12 4.12 4.12 5.83 +1.10 66 2 4 +2
25SEP26 71.00 P 0.00 0.00 0.00 6.80 +1.24 70 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 7.77 +1.32 73 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 8.76 +1.34 78 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 9.75 +1.09 82 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 10.74 +1.06 86 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 11.75 +1.04 95 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 12.74 +1.02 98 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 13.74 +1.10 104 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 14.74 +1.04 110 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 15.74 +1.34 115 0 0 0
25SEP26 81.00 P 0.00 0.00 0.00 16.74 +1.26 121 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 17.74 +0.98 126 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 18.74 +0.84 131 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 19.74 +1.06 137 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 20.74 +0.84 142 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 21.74 - 147 0 0 -
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 235 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 208 0 6 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 176 0 34 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 161 0 147 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 154 0 120 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 147 0 36 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 141 0 26 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 134 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 128 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 122 0 32 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 116 0 22 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 110 0 53 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 104 0 112 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 99 0 148 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 93 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 82 0 65 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 199 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3,273 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,642 0
29SEP26 55.00 P 0.02 0.02 0.02 0.01 0.00 47 10 1,807 -10
29SEP26 57.50 P 0.04 0.09 0.04 0.06 +0.02 45 114 682 -49
29SEP26 60.00 P 0.16 0.29 0.12 0.25 +0.06 44 156 1,345 -5
29SEP26 62.50 P 0.33 0.84 0.33 0.80 +0.20 44 95 840 -16
29SEP26 65.00 P 1.16 2.20 0.98 1.96 +0.46 44 25 1,600 -12
29SEP26 67.50 P 2.30 3.15 2.20 3.76 +0.81 47 14 800 +1
29SEP26 70.00 P 3.96 6.10 3.96 6.00 +1.08 54 13 893 -12
29SEP26 72.50 P 6.50 6.50 6.50 8.30 +1.08 54 3 761 -3
29SEP26 75.00 P 0.00 0.00 0.00 10.74 +1.06 58 0 1,003 0
29SEP26 77.50 P 0.00 0.00 0.00 13.20 +0.94 0 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 15.74 +0.91 78 0 350 0
29SEP26 82.50 P 0.00 0.00 0.00 18.20 +1.10 0 0 119 0
29SEP26 85.00 P 0.00 0.00 0.00 20.74 +0.84 96 0 17 0
29SEP26 87.50 P 0.00 0.00 0.00 23.20 +1.07 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.70 +0.78 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.22 +1.03 113 0 65 0
29SEP26 95.00 P 0.00 0.00 0.00 30.75 +1.06 130 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.20 +1.19 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 35.84 +1.32 163 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 38.20 +0.68 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 40.74 +1.22 154 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 43.24 +1.16 161 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.70 +0.69 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 48.33 +0.81 196 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 50.70 +1.17 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 53.25 +0.86 188 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 55.70 +0.81 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 58.20 +1.09 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 60.70 +0.82 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 63.25 +1.09 210 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 65.79 +1.19 228 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 68.26 +0.97 223 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 70.77 +0.97 231 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 73.20 +1.06 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 75.70 +0.68 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 78.20 +1.22 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 80.70 +1.23 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 83.20 +1.05 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 85.70 +0.86 0 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 53.00 P 0.04 0.04 0.04 0.01 0.00 47 1 2 +1
02OCT26 54.00 P 0.04 0.05 0.04 0.02 0.00 47 2 11 +2
02OCT26 55.00 P 0.00 0.00 0.00 0.03 0.00 45 0 2 0
02OCT26 56.00 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
02OCT26 57.00 P 0.11 0.11 0.11 0.09 +0.01 44 2 34 +2
02OCT26 58.00 P 0.15 0.15 0.15 0.16 +0.03 44 8 8 +8
02OCT26 59.00 P 0.00 0.00 0.00 0.26 +0.05 44 0 1 0
02OCT26 60.00 P 0.31 0.36 0.31 0.41 +0.09 44 5 26 +3
02OCT26 61.00 P 0.60 0.60 0.60 0.61 +0.13 43 1 54 +1
02OCT26 62.00 P 0.45 0.82 0.45 0.89 +0.19 43 4 4 +4
02OCT26 63.00 P 0.66 1.22 0.66 1.24 +0.27 43 17 17 +17
02OCT26 64.00 P 0.91 1.70 0.91 1.71 +0.39 44 14 19 +11
02OCT26 65.00 P 1.27 1.30 1.19 2.27 +0.49 45 30 28 +3
02OCT26 66.00 P 1.72 1.79 1.72 2.91 +0.58 45 44 44 +44
02OCT26 67.00 P 2.15 2.15 2.15 3.63 +0.70 46 1 2 +1
02OCT26 68.00 P 2.88 3.16 2.88 4.42 +0.81 48 3 3 +3
02OCT26 69.00 P 0.00 0.00 0.00 5.26 +0.90 49 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 6.15 +1.00 51 0 1 0
02OCT26 71.00 P 0.00 0.00 0.00 7.07 +1.07 53 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 8.00 +1.10 56 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 8.76 +0.94 44 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 9.75 +0.97 47 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 10.74 +1.06 50 0 0 0
02OCT26 76.00 P 0.00 0.00 0.00 11.75 +1.04 54 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 12.74 +1.02 56 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 13.74 +1.10 60 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 14.74 +1.04 63 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 15.74 +0.91 66 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 16.74 +1.17 70 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 17.74 +0.98 73 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 18.74 +0.84 76 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 19.74 +1.06 79 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 20.74 +0.84 81 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 21.74 - 84 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 0.00 106 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 90 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 83 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 28 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 24 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 53 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 124 0
29OCT26 45.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 37 0
29OCT26 46.00 P 0.04 0.04 0.04 0.03 +0.01 46 1 91 +1
29OCT26 47.00 P 0.04 0.04 0.04 0.04 0.00 45 3 29 +3
29OCT26 48.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 117 0
29OCT26 49.00 P 0.00 0.00 0.00 0.09 +0.02 45 0 110 0
29OCT26 50.00 P 0.00 0.00 0.00 0.12 +0.01 44 0 280 0
29OCT26 52.50 P 0.16 0.16 0.16 0.28 +0.05 45 9 280 0
29OCT26 55.00 P 0.35 0.44 0.35 0.57 +0.11 44 14 920 -3
29OCT26 57.50 P 0.57 0.85 0.57 1.03 +0.17 44 18 410 +3
29OCT26 60.00 P 1.04 1.60 1.04 1.72 +0.28 44 213 763 +147
29OCT26 62.50 P 1.83 2.57 1.83 2.65 +0.37 44 20 864 +19
29OCT26 65.00 P 2.92 4.07 2.92 4.05 +0.57 46 9 813 +1
29OCT26 67.50 P 4.26 5.70 4.26 5.65 +0.69 47 20 1,276 +13
29OCT26 70.00 P 6.12 6.63 6.12 7.44 +0.81 48 131 406 -41
29OCT26 72.50 P 8.10 8.10 8.10 9.45 +0.93 49 3 142 +3
29OCT26 75.00 P 0.00 0.00 0.00 11.63 +1.04 51 0 201 0
29OCT26 77.50 P 0.00 0.00 0.00 13.94 +1.13 54 0 173 0
29OCT26 80.00 P 0.00 0.00 0.00 16.30 +1.16 57 0 63 0
29OCT26 82.50 P 0.00 0.00 0.00 18.66 +1.11 59 0 185 0
29OCT26 85.00 P 0.00 0.00 0.00 21.09 +1.18 62 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 23.52 +1.02 65 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 25.83 +0.91 61 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 28.28 +1.09 62 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 30.94 +1.25 74 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 33.20 +1.13 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 35.84 +1.28 77 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 38.20 +0.68 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 40.84 +0.95 84 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 43.53 +1.26 96 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 45.81 +0.80 88 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 48.38 +0.86 96 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 50.73 +0.73 86 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 53.25 +0.86 91 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 55.70 +0.61 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 58.22 +1.11 92 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 60.73 +0.85 97 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 63.25 +0.89 102 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 65.79 +1.03 109 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 68.26 +0.97 108 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 70.77 +0.97 111 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 73.20 +0.74 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 75.70 +0.68 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 78.20 +0.96 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 80.70 +0.70 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 83.22 +0.75 115 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 85.70 +0.86 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 45 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 63 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
27NOV26 38.00 P 0.04 0.04 0.04 0.01 0.00 46 2 20 +2
27NOV26 39.00 P 0.04 0.04 0.04 0.01 0.00 44 1 8 +1
27NOV26 40.00 P 0.04 0.04 0.04 0.02 0.00 45 1 25 +1
27NOV26 41.00 P 0.04 0.04 0.04 0.04 +0.01 47 1 31 +1
27NOV26 42.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 6 0
27NOV26 43.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.10 +0.02 46 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 0.12 +0.01 45 0 3 0
27NOV26 46.00 P 0.00 0.00 0.00 0.17 +0.03 45 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.22 +0.03 45 0 33 0
27NOV26 48.00 P 0.00 0.00 0.00 0.29 +0.05 45 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 0.37 +0.06 45 0 218 0
27NOV26 50.00 P 0.28 0.36 0.28 0.48 +0.09 45 38 173 +20
27NOV26 52.50 P 0.00 0.00 0.00 0.81 +0.12 45 0 180 0
27NOV26 55.00 P 0.84 1.07 0.84 1.28 +0.17 45 918 1,260 +906
27NOV26 57.50 P 1.70 1.70 1.70 1.94 +0.25 45 1 232 +1
27NOV26 60.00 P 1.99 2.35 1.99 2.79 +0.34 45 3 846 +2
27NOV26 62.50 P 0.00 0.00 0.00 3.84 +0.43 44 0 702 0
27NOV26 65.00 P 4.60 4.60 4.60 5.26 +0.54 46 1 547 +1
27NOV26 67.50 P 6.66 7.00 6.66 6.86 +0.63 47 3 1,228 +3
27NOV26 70.00 P 0.00 0.00 0.00 8.60 +0.76 48 0 176 0
27NOV26 72.50 P 0.00 0.00 0.00 10.46 +0.85 49 0 1,024 0
27NOV26 75.00 P 0.00 0.00 0.00 12.48 +0.94 49 0 37 0
27NOV26 77.50 P 0.00 0.00 0.00 14.63 +1.03 51 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 16.83 +1.07 52 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 19.08 +1.04 53 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 21.31 +0.92 53 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 23.72 +0.92 55 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 26.11 +0.85 56 0 15 0
27NOV26 92.50 P 0.00 0.00 0.00 28.56 +0.93 58 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 30.99 +0.96 60 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 33.31 +0.92 56 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 35.84 +1.04 60 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 38.20 +0.68 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 40.84 +0.95 66 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 43.53 +1.26 75 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 45.81 +0.80 70 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 48.38 +0.86 75 0 10 0
27NOV26 115.00 P 0.00 0.00 0.00 50.74 +0.74 70 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 53.25 +0.86 73 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 55.73 +0.64 73 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 58.22 +1.05 74 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 60.74 +0.86 78 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 63.25 +0.89 81 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 65.79 +1.03 86 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 68.26 +0.97 86 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 70.77 +0.97 88 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 73.20 +0.74 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 75.70 +0.68 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 78.20 +0.96 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 80.70 +0.70 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 83.22 +0.75 92 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 85.70 +0.86 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 30.00 P 0.02 0.02 0.02 0.01 0.00 53 20 51 +20
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 24 0
30DEC26 34.00 P 0.04 0.04 0.04 0.01 0.00 45 25 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 54 0
30DEC26 36.00 P 0.00 0.00 0.00 0.02 0.00 44 0 19 0
30DEC26 37.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 0.05 0.00 45 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
30DEC26 40.00 P 0.10 0.14 0.10 0.09 +0.01 45 8 63 +5
30DEC26 41.00 P 0.00 0.00 0.00 0.13 +0.02 45 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.15 +0.01 45 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 0.20 +0.02 45 0 124 0
30DEC26 44.00 P 0.00 0.00 0.00 0.25 +0.03 45 0 44 0
30DEC26 45.00 P 0.00 0.00 0.00 0.33 +0.05 45 0 188 0
30DEC26 46.00 P 0.00 0.00 0.00 0.40 +0.04 44 0 99 0
30DEC26 47.00 P 0.00 0.00 0.00 0.50 +0.07 44 0 82 0
30DEC26 48.00 P 0.00 0.00 0.00 0.61 +0.07 44 0 193 0
30DEC26 49.00 P 0.00 0.00 0.00 0.74 +0.09 44 0 326 0
30DEC26 50.00 P 0.66 0.66 0.66 0.89 +0.10 44 1 973 0
30DEC26 52.50 P 0.00 0.00 0.00 1.36 +0.15 44 0 450 0
30DEC26 55.00 P 1.30 1.63 1.30 1.96 +0.20 44 16 644 0
30DEC26 57.50 P 1.90 2.50 1.90 2.73 +0.28 44 6 1,027 +5
30DEC26 60.00 P 2.88 3.55 2.75 3.66 +0.36 44 8 1,286 +2
30DEC26 62.50 P 0.00 0.00 0.00 4.76 +0.45 44 0 827 0
30DEC26 65.00 P 5.18 6.30 5.18 6.17 +0.52 45 27 2,661 +8
30DEC26 67.50 P 6.69 6.69 6.69 7.86 +0.66 47 15 417 +15
30DEC26 70.00 P 9.72 9.72 9.72 8.98 +0.14 43 1 2,080 +1
30DEC26 72.50 P 0.00 0.00 0.00 11.35 +0.80 48 0 1,084 0
30DEC26 75.00 P 0.00 0.00 0.00 13.27 +0.86 48 0 333 0
30DEC26 77.50 P 0.00 0.00 0.00 15.30 +0.91 49 0 163 0
30DEC26 80.00 P 0.00 0.00 0.00 17.46 +1.01 50 0 377 0
30DEC26 82.50 P 0.00 0.00 0.00 19.68 +1.06 51 0 213 0
30DEC26 85.00 P 0.00 0.00 0.00 21.90 +1.02 52 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 24.34 +1.16 55 0 164 0
30DEC26 90.00 P 0.00 0.00 0.00 26.72 +1.16 56 0 102 0
30DEC26 92.50 P 0.00 0.00 0.00 29.07 +1.09 58 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 31.34 +0.90 57 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 33.70 +0.90 57 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 36.10 +0.91 58 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 38.49 +0.93 58 0 10 0
30DEC26 105.00 P 0.00 0.00 0.00 40.88 +0.94 58 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 43.53 +1.13 64 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 45.81 +0.80 59 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 48.47 +0.95 67 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 50.83 +0.83 64 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 53.25 +0.86 63 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 55.84 +0.75 68 0 15 0
30DEC26 122.50 P 0.00 0.00 0.00 58.40 +1.17 72 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 60.84 +0.96 72 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 63.25 +0.89 70 0 10 0
30DEC26 130.00 P 0.00 0.00 0.00 65.79 +1.03 74 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 68.34 +1.05 77 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 70.84 +1.04 79 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 73.20 +0.74 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 75.84 +0.82 82 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 78.34 +1.10 84 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 80.84 +0.84 85 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 83.34 +0.87 87 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 85.84 +1.00 88 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.08 0.00 45 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.14 +0.02 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.17 +0.01 45 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.22 +0.02 45 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.27 +0.01 45 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.32 +0.01 45 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 0.39 +0.03 45 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 0.47 +0.03 45 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 0.56 +0.04 45 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 0.68 +0.05 45 0 55 0
30MAR27 43.00 P 0.00 0.00 0.00 0.79 +0.05 45 0 68 0
30MAR27 44.00 P 0.00 0.00 0.00 0.93 +0.07 45 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 1.08 +0.07 45 0 27 0
30MAR27 46.00 P 0.00 0.00 0.00 1.24 +0.07 45 0 11 0
30MAR27 47.00 P 0.00 0.00 0.00 1.43 +0.10 45 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 1.64 +0.11 45 0 66 0
30MAR27 49.00 P 0.00 0.00 0.00 1.85 +0.11 44 0 115 0
30MAR27 50.00 P 0.00 0.00 0.00 2.09 +0.14 44 0 576 0
30MAR27 52.50 P 1.94 1.97 1.94 2.77 +0.16 44 2 519 0
30MAR27 55.00 P 2.65 2.65 2.65 3.59 +0.22 44 2 786 -2
30MAR27 57.50 P 0.00 0.00 0.00 4.52 +0.29 44 0 1,327 0
30MAR27 60.00 P 4.50 5.33 4.50 5.55 +0.29 44 4 1,507 +2
30MAR27 62.50 P 0.00 0.00 0.00 6.76 +0.38 44 0 340 0
30MAR27 65.00 P 7.15 7.15 7.15 8.17 +0.56 44 15 240 0
30MAR27 67.50 P 8.67 8.67 8.67 9.81 +0.64 45 15 133 +15
30MAR27 70.00 P 0.00 0.00 0.00 11.46 +0.61 46 0 146 0
30MAR27 72.50 P 0.00 0.00 0.00 13.27 +0.71 47 0 633 0
30MAR27 75.00 P 0.00 0.00 0.00 15.07 +0.68 47 0 1,327 0
30MAR27 77.50 P 0.00 0.00 0.00 17.08 +0.73 48 0 656 0
30MAR27 80.00 P 0.00 0.00 0.00 19.08 +0.83 49 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 21.14 +0.85 49 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 23.28 +0.93 50 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 25.47 +0.95 50 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 27.71 +1.00 51 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 30.02 +1.05 52 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 32.35 +1.07 54 0 2 0
30MAR27 97.50 P 0.00 0.00 0.00 34.72 +1.11 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 37.01 +1.01 55 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 39.31 +0.91 55 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 41.64 +0.93 56 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 43.99 +0.86 56 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 46.36 +1.14 56 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 48.72 +1.14 56 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 51.15 +1.15 57 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 53.42 +1.03 54 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 56.00 +0.81 57 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 58.40 +0.93 57 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 60.84 +0.74 57 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 63.25 +0.70 56 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 65.79 +0.77 58 0 6 0
30MAR27 132.50 P 0.00 0.00 0.00 68.34 +1.04 61 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 70.84 +0.94 62 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 73.23 +0.77 60 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 75.84 +0.82 65 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 78.34 +1.08 66 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 80.84 +0.84 67 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 83.34 +0.87 68 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 85.84 +1.00 70 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 0.00 0.00 0.00 0.04 0.00 45 0 3 0
29JUN27 26.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.13 +0.01 46 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.16 +0.01 45 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.20 +0.01 45 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.26 +0.03 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.32 +0.03 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.37 +0.02 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.44 +0.04 45 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 0.52 +0.03 45 0 1 0
29JUN27 37.00 P 0.00 0.00 0.00 0.61 +0.04 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.73 +0.06 45 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.85 +0.06 45 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.97 +0.06 45 0 24 0
29JUN27 41.00 P 0.00 0.00 0.00 1.14 +0.09 45 0 6 0
29JUN27 42.00 P 0.00 0.00 0.00 1.30 +0.09 45 0 8 0
29JUN27 43.00 P 0.00 0.00 0.00 1.46 +0.09 45 0 9 0
29JUN27 44.00 P 0.00 0.00 0.00 1.67 +0.13 45 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 1.88 +0.12 45 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 2.10 +0.13 45 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 2.33 +0.14 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.60 +0.17 44 0 32 0
29JUN27 49.00 P 0.00 0.00 0.00 2.88 +0.17 44 0 25 0
29JUN27 50.00 P 2.28 2.60 2.28 3.16 +0.18 44 2 51 0
29JUN27 52.50 P 0.00 0.00 0.00 3.98 +0.24 44 0 1,058 0
29JUN27 55.00 P 0.00 0.00 0.00 4.87 +0.26 44 0 864 0
29JUN27 57.50 P 0.00 0.00 0.00 5.91 +0.31 44 0 732 0
29JUN27 60.00 P 0.00 0.00 0.00 7.02 +0.37 44 0 151 0
29JUN27 62.50 P 0.00 0.00 0.00 8.26 +0.40 44 0 305 0
29JUN27 65.00 P 0.00 0.00 0.00 9.69 +0.58 44 0 155 0
29JUN27 67.50 P 0.00 0.00 0.00 11.29 +0.68 45 0 60 0
29JUN27 70.00 P 0.00 0.00 0.00 12.91 +0.65 45 0 617 0
29JUN27 72.50 P 0.00 0.00 0.00 14.69 +0.68 46 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 16.68 +0.85 47 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 18.49 +0.78 47 0 57 0
29JUN27 80.00 P 0.00 0.00 0.00 20.47 +0.75 48 0 80 0
29JUN27 82.50 P 0.00 0.00 0.00 22.45 +0.81 48 0 76 0
29JUN27 85.00 P 0.00 0.00 0.00 24.52 +0.87 49 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 26.55 +0.83 49 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 28.76 +0.95 50 0 24 0
29JUN27 92.50 P 0.00 0.00 0.00 30.88 +0.89 50 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 33.07 +0.87 50 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 35.46 +1.03 51 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 37.72 +0.98 52 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 39.99 +0.92 52 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 42.28 +0.87 53 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 44.58 +0.79 53 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 46.90 +0.80 53 0 7 0
29JUN27 112.50 P 0.00 0.00 0.00 49.22 +0.75 53 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 51.56 +0.78 53 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 53.93 +0.79 54 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 56.29 +0.79 54 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 58.68 +0.68 54 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 61.09 +0.99 54 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 63.51 +0.96 54 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 65.93 +0.91 54 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 68.38 +1.08 54 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 70.84 +0.94 55 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 73.28 +0.82 55 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 75.84 +0.82 57 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 78.34 +1.08 58 0 6 0
29JUN27 145.00 P 0.00 0.00 0.00 80.84 +0.84 59 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 83.34 +0.87 60 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 85.84 +1.00 61 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.13 +0.01 46 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.21 +0.02 46 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.26 +0.03 46 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.32 +0.03 46 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.36 +0.01 46 0 3 0
29SEP27 31.00 P 0.00 0.00 0.00 0.44 +0.03 46 0 0 0
29SEP27 32.00 P 0.44 0.44 0.44 0.52 +0.04 46 1 1 +1
29SEP27 33.00 P 0.00 0.00 0.00 0.61 +0.04 46 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.72 +0.06 46 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 0.84 +0.06 46 0 12 0
29SEP27 36.00 P 0.00 0.00 0.00 0.96 +0.06 45 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 1.11 +0.08 46 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 1.27 +0.09 46 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 1.44 +0.09 45 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 1.61 +0.10 45 0 17 0
29SEP27 41.00 P 0.00 0.00 0.00 1.82 +0.14 46 0 16 0
29SEP27 42.00 P 0.00 0.00 0.00 2.04 +0.14 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 2.26 +0.13 45 0 25 0
29SEP27 44.00 P 0.00 0.00 0.00 2.48 +0.13 45 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 2.76 +0.19 45 0 22 0
29SEP27 46.00 P 0.00 0.00 0.00 3.04 +0.19 45 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 3.32 +0.18 45 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 3.61 +0.19 45 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 3.93 +0.22 45 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 4.28 +0.25 45 0 20 0
29SEP27 52.50 P 0.00 0.00 0.00 5.17 +0.26 45 0 20 0
29SEP27 55.00 P 0.00 0.00 0.00 6.18 +0.33 45 0 4 0
29SEP27 57.50 P 0.00 0.00 0.00 7.26 +0.34 45 0 20 0
29SEP27 60.00 P 0.00 0.00 0.00 8.45 +0.42 45 0 29 0
29SEP27 62.50 P 0.00 0.00 0.00 9.71 +0.42 45 0 153 0
29SEP27 65.00 P 0.00 0.00 0.00 11.04 +0.48 45 0 9 0
29SEP27 67.50 P 0.00 0.00 0.00 12.58 +0.60 45 0 56 0
29SEP27 70.00 P 0.00 0.00 0.00 14.27 +0.65 45 0 22 0
29SEP27 72.50 P 0.00 0.00 0.00 16.04 +0.60 46 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 17.44 +0.32 45 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 19.69 +0.58 47 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 21.63 +0.59 47 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 23.63 +0.63 48 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 25.66 +0.66 48 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 27.73 +0.73 49 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 29.85 +0.77 49 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 31.98 +0.81 50 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 34.14 +0.86 50 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 36.18 +0.70 50 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 38.70 +1.00 52 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 40.78 +0.84 51 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 43.18 +0.98 52 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 45.28 +0.74 52 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 47.73 +0.85 53 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 49.87 +0.62 52 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 52.17 +0.55 52 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 54.49 +0.55 53 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 56.83 +1.10 53 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 59.18 +1.12 53 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 61.54 +1.13 53 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 63.89 +1.14 53 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 66.28 +1.15 53 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 68.68 +1.17 53 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 71.10 +1.20 54 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 73.52 +1.06 54 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 75.95 +0.93 54 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 78.39 +1.13 54 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 80.84 +0.84 54 0 0 0
TOTAL PUT 2,575 62,533 +1,346
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$ 67.100
25SEP26 48.50 C 0.00 0.00 0.00 18.94 +0.07 233 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 18.43 +0.06 226 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 17.94 +0.07 221 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 17.43 +0.06 214 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 16.43 +0.06 202 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 15.33 -0.04 175 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 14.43 +0.06 179 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 13.44 +0.07 169 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 12.11 -0.26 0 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 11.11 -0.26 0 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 10.11 -0.26 0 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 9.11 -0.26 0 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 8.12 -0.25 55 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 7.12 -0.26 48 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 6.13 -0.27 48 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 5.16 -0.28 49 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 4.22 -0.29 49 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 3.33 -0.31 49 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 2.54 -0.29 50 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 1.83 -0.29 49 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 1.26 -0.28 49 0 5 0
25SEP26 68.00 C 0.00 0.00 0.00 0.83 -0.25 49 0 5 0
25SEP26 69.00 C 0.00 0.00 0.00 0.51 -0.22 49 0 22 0
25SEP26 70.00 C 0.87 0.87 0.31 0.29 -0.18 49 22 41 0
25SEP26 71.00 C 0.38 0.53 0.38 0.16 -0.12 49 17 43 +2
25SEP26 72.00 C 0.00 0.00 0.00 0.08 -0.08 49 0 20 0
25SEP26 73.00 C 0.00 0.00 0.00 0.04 -0.05 50 0 24 0
25SEP26 74.00 C 0.00 0.00 0.00 0.02 -0.03 50 0 1 0
25SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 17 0
25SEP26 76.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
25SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
25SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.56 +0.18 220 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.56 +0.18 211 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.23 -0.15 154 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.23 -0.15 147 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 21.24 -0.14 142 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.57 +0.19 176 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.24 -0.14 127 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.43 +0.05 146 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.43 +0.05 138 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 14.74 -0.14 97 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 12.13 -0.26 0 0 143 0
29SEP26 57.50 C 0.00 0.00 0.00 9.64 -0.26 44 0 100 0
29SEP26 60.00 C 8.13 8.13 8.13 7.18 -0.27 43 5 394 -5
29SEP26 62.50 C 5.76 5.95 5.58 4.86 -0.28 43 8 408 -1
29SEP26 65.00 C 0.00 0.00 0.00 2.89 -0.29 43 0 1,960 0
29SEP26 67.50 C 1.47 1.47 1.47 1.47 -0.21 44 35 1,400 +35
29SEP26 70.00 C 1.05 1.23 0.65 0.61 -0.18 43 41 412 -19
29SEP26 72.50 C 0.54 0.55 0.27 0.20 -0.10 43 158 500 +110
29SEP26 75.00 C 0.23 0.26 0.12 0.06 -0.04 44 78 606 +43
29SEP26 77.50 C 0.08 0.10 0.06 0.02 -0.01 46 13 499 -12
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 623 0
29SEP26 82.50 C 0.02 0.02 0.02 0.01 0.00 58 15 462 -15
29SEP26 85.00 C 0.01 0.01 0.01 0.01 0.00 65 10 492 -10
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 72 0 615 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 79 5 766 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 85 0 541 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 92 0 671 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 98 0 144 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 103 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 109 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 115 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 120 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 125 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 130 0 368 0
02OCT26 48.50 C 0.00 0.00 0.00 19.02 +0.13 132 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 18.53 +0.14 129 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 18.03 +0.13 126 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 17.59 +0.19 127 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 16.51 +0.11 115 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 15.53 +0.13 109 0 0 0
02OCT26 53.00 C 0.00 0.00 0.00 14.54 +0.14 103 0 0 0
02OCT26 54.00 C 0.00 0.00 0.00 13.54 +0.14 97 0 0 0
02OCT26 55.00 C 0.00 0.00 0.00 12.51 +0.10 89 0 0 0
02OCT26 56.00 C 0.00 0.00 0.00 11.49 +0.08 81 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 10.17 -0.26 45 0 0 0
02OCT26 58.00 C 0.00 0.00 0.00 9.18 -0.27 42 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 8.22 -0.27 44 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 7.27 -0.28 43 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 6.35 -0.29 43 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 5.47 -0.30 43 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 4.65 -0.30 44 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 3.88 -0.30 43 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 3.19 -0.27 44 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 2.57 -0.27 44 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 2.03 -0.26 44 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 1.58 -0.22 44 0 5 0
02OCT26 69.00 C 1.82 1.82 1.82 1.21 -0.22 44 15 15 +12
02OCT26 70.00 C 1.06 1.06 1.06 0.91 -0.19 44 2 8 +2
02OCT26 71.00 C 1.11 1.17 0.91 0.66 -0.18 44 22 20 +14
02OCT26 72.00 C 0.00 0.00 0.00 0.47 -0.15 44 0 10 0
02OCT26 73.00 C 0.45 0.45 0.43 0.33 -0.12 44 21 21 +21
02OCT26 74.00 C 0.00 0.00 0.00 0.22 -0.10 44 0 0 0
02OCT26 75.00 C 0.41 0.41 0.25 0.15 -0.07 44 2 1 +1
02OCT26 76.00 C 0.00 0.00 0.00 0.10 -0.05 44 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 0.07 -0.04 45 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 1 0
02OCT26 80.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
02OCT26 81.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 24.72 +0.23 94 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 23.73 +0.24 91 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 22.75 +0.25 87 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 21.78 +0.27 85 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 20.81 +0.29 82 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 19.84 +0.31 79 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 18.84 +0.29 75 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 17.83 +0.26 71 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 15.35 +0.34 62 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 12.57 -0.12 44 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 10.37 -0.28 44 0 70 0
29OCT26 60.00 C 0.00 0.00 0.00 8.35 -0.28 44 0 123 0
29OCT26 62.50 C 0.00 0.00 0.00 6.55 -0.28 44 0 105 0
29OCT26 65.00 C 0.00 0.00 0.00 5.04 -0.23 45 0 78 0
29OCT26 67.50 C 4.64 4.64 4.60 3.76 -0.20 45 5 122 +4
29OCT26 70.00 C 3.36 3.55 2.78 2.77 -0.14 45 169 245 -62
29OCT26 72.50 C 2.60 2.60 2.37 1.95 -0.19 45 11 289 0
29OCT26 75.00 C 1.97 1.97 1.70 1.34 -0.15 45 12 222 +3
29OCT26 77.50 C 1.36 1.36 1.36 0.90 -0.12 45 2 165 -2
29OCT26 80.00 C 0.72 0.72 0.72 0.59 -0.09 45 2 115 +1
29OCT26 82.50 C 0.76 0.76 0.66 0.37 -0.07 44 23 117 +2
29OCT26 85.00 C 0.42 0.42 0.42 0.23 -0.06 44 1 149 -1
29OCT26 87.50 C 0.40 0.40 0.36 0.14 -0.04 44 10 162 -7
29OCT26 90.00 C 0.28 0.28 0.27 0.09 -0.02 45 45 122 +37
29OCT26 92.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 89 0
29OCT26 95.00 C 0.16 0.20 0.16 0.03 -0.01 44 12 187 +1
27NOV26 43.00 C 0.00 0.00 0.00 24.79 +0.30 70 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 23.87 +0.36 69 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 22.90 +0.36 67 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 21.94 +0.37 65 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 20.99 +0.37 63 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 20.11 +0.44 63 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 19.14 +0.40 61 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 18.18 +0.38 58 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 15.85 +0.31 54 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 13.64 +0.24 51 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 11.59 +0.03 49 0 10 0
27NOV26 60.00 C 0.00 0.00 0.00 9.43 -0.31 45 0 15 0
27NOV26 62.50 C 0.00 0.00 0.00 7.92 -0.19 46 0 347 0
27NOV26 65.00 C 0.00 0.00 0.00 6.47 -0.20 46 0 41 0
27NOV26 67.50 C 6.06 6.10 6.06 4.99 -0.36 44 38 79 +37
27NOV26 70.00 C 0.00 0.00 0.00 4.17 -0.20 46 0 111 0
27NOV26 72.50 C 3.55 3.55 3.55 3.27 -0.25 45 2 97 +2
27NOV26 75.00 C 3.30 3.30 3.30 2.53 -0.23 45 15 352 -15
27NOV26 77.50 C 2.50 2.50 2.50 1.94 -0.20 45 2 70 -2
27NOV26 80.00 C 0.00 0.00 0.00 1.47 -0.17 45 0 65 0
27NOV26 82.50 C 1.59 1.59 1.58 1.10 -0.15 45 16 42 +16
27NOV26 85.00 C 1.37 1.37 1.37 0.82 -0.12 45 15 92 0
27NOV26 87.50 C 0.00 0.00 0.00 0.60 -0.11 45 0 46 0
27NOV26 90.00 C 0.00 0.00 0.00 0.44 -0.08 45 0 6 0
27NOV26 92.50 C 0.00 0.00 0.00 0.32 -0.07 45 0 6 0
27NOV26 95.00 C 0.60 0.60 0.60 0.23 -0.05 45 5 90 0
30DEC26 42.00 C 0.00 0.00 0.00 26.24 +0.52 68 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 25.29 +0.48 66 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.33 +0.52 64 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 23.37 +0.46 62 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 22.41 +0.44 60 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 21.46 +0.44 58 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.53 +0.42 57 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 19.61 +0.37 55 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.71 +0.38 54 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 16.53 +0.24 52 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 14.48 +0.32 50 0 101 0
30DEC26 57.50 C 0.00 0.00 0.00 12.57 +0.28 49 0 54 0
30DEC26 60.00 C 0.00 0.00 0.00 10.51 -0.24 45 0 170 0
30DEC26 62.50 C 0.00 0.00 0.00 9.01 -0.22 45 0 118 0
30DEC26 65.00 C 0.00 0.00 0.00 7.66 -0.20 45 0 490 0
30DEC26 67.50 C 7.24 7.24 7.24 6.41 -0.25 45 30 367 -15
30DEC26 70.00 C 0.00 0.00 0.00 5.44 -0.12 46 0 147 0
30DEC26 72.50 C 0.00 0.00 0.00 4.56 -0.17 46 0 178 0
30DEC26 75.00 C 3.92 3.92 3.92 3.76 -0.16 46 15 855 0
30DEC26 77.50 C 0.00 0.00 0.00 3.08 -0.14 46 0 198 0
30DEC26 80.00 C 3.30 3.30 2.95 2.50 -0.13 46 10 840 +10
30DEC26 82.50 C 2.67 2.67 2.67 2.03 -0.11 46 4 229 +4
30DEC26 85.00 C 0.00 0.00 0.00 1.63 -0.10 45 0 734 0
30DEC26 87.50 C 0.00 0.00 0.00 1.31 -0.08 45 0 159 0
30DEC26 90.00 C 1.57 1.58 1.56 1.05 -0.07 45 6 657 0
30DEC26 92.50 C 0.00 0.00 0.00 0.83 -0.06 45 0 117 0
30DEC26 95.00 C 0.00 0.00 0.00 0.66 -0.05 45 0 149 0
30DEC26 97.50 C 0.00 0.00 0.00 0.51 -0.04 45 0 224 0
30DEC26 100.00 C 0.82 0.82 0.82 0.41 -0.04 45 1 34 +1
30DEC26 102.50 C 0.00 0.00 0.00 0.32 -0.03 45 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.25 -0.03 45 0 77 0
30DEC26 107.50 C 0.00 0.00 0.00 0.20 -0.02 45 0 535 0
30MAR27 42.00 C 0.00 0.00 0.00 27.14 +0.48 58 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 26.25 +0.48 57 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 25.36 +0.43 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.45 +0.38 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.63 +0.41 54 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.77 +0.41 54 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.95 +0.42 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.16 +0.44 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.35 +0.41 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.44 +0.31 51 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 16.64 +0.38 50 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 14.95 +0.05 49 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 13.41 +0.05 49 0 330 0
30MAR27 62.50 C 0.00 0.00 0.00 11.79 -0.15 47 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 10.55 -0.14 47 0 232 0
30MAR27 67.50 C 0.00 0.00 0.00 9.44 -0.12 47 0 77 0
30MAR27 70.00 C 0.00 0.00 0.00 8.43 -0.12 47 0 120 0
30MAR27 72.50 C 0.00 0.00 0.00 7.53 -0.11 48 0 51 0
30MAR27 75.00 C 0.00 0.00 0.00 6.69 -0.13 48 0 48 0
30MAR27 77.50 C 0.00 0.00 0.00 5.91 -0.11 48 0 81 0
30MAR27 80.00 C 0.00 0.00 0.00 5.21 -0.11 47 0 151 0
30MAR27 82.50 C 0.00 0.00 0.00 4.59 -0.09 47 0 96 0
30MAR27 85.00 C 0.00 0.00 0.00 4.03 -0.09 47 0 195 0
30MAR27 87.50 C 0.00 0.00 0.00 3.54 -0.08 47 0 80 0
30MAR27 90.00 C 0.00 0.00 0.00 3.10 -0.08 47 0 133 0
30MAR27 92.50 C 0.00 0.00 0.00 2.72 -0.07 47 0 64 0
30MAR27 95.00 C 0.00 0.00 0.00 2.38 -0.06 47 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 2.08 -0.06 47 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.82 -0.05 47 0 23 0
30MAR27 102.50 C 0.00 0.00 0.00 1.59 -0.04 47 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 1.39 -0.04 47 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 1.21 -0.04 47 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 27.06 +0.43 55 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 26.22 +0.40 54 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 25.42 +0.41 54 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 24.62 +0.36 53 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 23.85 +0.36 53 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 23.09 +0.36 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 22.34 +0.35 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 21.61 +0.34 52 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 19.86 +0.33 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.20 +0.29 50 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.66 +0.26 50 0 110 0
29JUN27 60.00 C 0.00 0.00 0.00 14.99 -0.05 48 0 207 0
29JUN27 62.50 C 0.00 0.00 0.00 13.94 +0.24 49 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 12.74 +0.23 49 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 11.39 -0.12 48 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 10.51 -0.02 48 0 49 0
29JUN27 72.50 C 0.00 0.00 0.00 9.58 -0.04 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 8.74 -0.06 48 0 40 0
29JUN27 77.50 C 8.84 8.84 8.84 7.86 -0.20 48 15 30 0
29JUN27 80.00 C 0.00 0.00 0.00 7.23 -0.09 48 0 51 0
29JUN27 82.50 C 0.00 0.00 0.00 6.57 -0.09 48 0 16 0
29JUN27 85.00 C 0.00 0.00 0.00 5.92 -0.08 48 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 5.41 -0.07 48 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 4.90 -0.07 48 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 4.40 -0.07 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.02 -0.06 48 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 3.65 -0.05 48 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 3.28 -0.05 48 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 2.98 -0.04 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.71 -0.04 48 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 2.45 -0.04 48 0 232 0
29SEP27 47.00 C 0.00 0.00 0.00 24.77 +0.39 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 24.07 +0.38 52 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 23.39 +0.39 52 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 22.71 +0.38 51 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 21.10 +0.36 51 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 19.60 +0.34 50 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 18.17 +0.31 50 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 16.89 +0.30 50 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.69 +0.30 50 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 14.58 +0.22 50 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 13.24 -0.26 49 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 12.52 +0.13 49 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 11.59 -0.02 49 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 10.77 -0.03 49 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 9.99 -0.02 49 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 9.20 -0.06 49 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 8.55 -0.04 49 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 7.93 -0.04 49 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 7.31 -0.04 49 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 6.76 -0.03 49 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 6.29 -0.03 49 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 5.82 -0.03 49 0 1 0
TOTAL CALL 935 26,591 +192
25SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
25SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 5 0
25SEP26 61.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 19 0
25SEP26 62.00 P 0.00 0.00 0.00 0.05 -0.02 50 0 16 0
25SEP26 63.00 P 0.00 0.00 0.00 0.11 -0.04 50 0 15 0
25SEP26 64.00 P 0.00 0.00 0.00 0.22 -0.06 49 0 14 0
25SEP26 65.00 P 0.00 0.00 0.00 0.42 -0.07 49 0 16 0
25SEP26 66.00 P 0.49 0.49 0.49 0.71 -0.08 49 5 23 +5
25SEP26 67.00 P 1.10 1.10 1.10 1.13 -0.07 48 5 5 +4
25SEP26 68.00 P 0.00 0.00 0.00 1.70 -0.04 49 0 17 0
25SEP26 69.00 P 0.00 0.00 0.00 2.40 0.00 50 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 3.20 +0.05 51 0 1 0
25SEP26 71.00 P 0.00 0.00 0.00 4.04 +0.13 49 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 4.96 +0.17 48 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 5.93 +0.21 50 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 6.91 +0.23 50 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 7.90 +0.24 0 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 8.90 +0.25 0 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 9.90 +0.25 0 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 10.90 +0.25 0 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 11.90 +0.25 0 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 12.90 +0.25 0 0 0 0
25SEP26 81.00 P 0.00 0.00 0.00 13.90 +0.04 0 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 14.90 +0.04 0 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 15.90 +0.04 0 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 16.90 +0.04 0 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 17.90 +0.05 0 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 18.90 +0.05 0 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 19.90 +0.04 0 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 20.90 +0.05 0 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 21.90 +0.04 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 126 0 250 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 120 0 107 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 114 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 109 0 75 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 103 0 29 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 98 0 87 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 225 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 87 0 403 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,858 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 632 0
29SEP26 55.00 P 0.01 0.01 0.01 0.01 0.00 57 3 1,065 -3
29SEP26 57.50 P 0.03 0.03 0.03 0.01 0.00 46 9 1,235 -9
29SEP26 60.00 P 0.09 0.09 0.09 0.05 -0.01 44 18 1,848 -18
29SEP26 62.50 P 0.19 0.22 0.19 0.23 -0.03 43 42 659 -35
29SEP26 65.00 P 0.52 0.52 0.45 0.72 -0.07 42 25 2,155 -3
29SEP26 67.50 P 1.15 1.15 1.13 1.77 -0.03 42 11 887 -10
29SEP26 70.00 P 0.00 0.00 0.00 3.46 +0.09 43 5 486 0
29SEP26 72.50 P 0.00 0.00 0.00 5.57 +0.16 43 5 320 -5
29SEP26 75.00 P 0.00 0.00 0.00 7.93 +0.22 43 0 413 0
29SEP26 77.50 P 0.00 0.00 0.00 10.40 +0.24 0 0 433 0
29SEP26 80.00 P 0.00 0.00 0.00 12.90 -0.13 0 0 852 -387
29SEP26 82.50 P 0.00 0.00 0.00 15.40 -0.15 0 0 287 0
29SEP26 85.00 P 0.00 0.00 0.00 17.90 -0.11 0 0 66 0
29SEP26 87.50 P 0.00 0.00 0.00 20.40 +0.02 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.90 -0.07 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.40 -0.07 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 27.90 -0.11 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 30.40 -0.11 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.90 -0.15 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 35.40 -0.07 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.90 -0.15 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.40 -0.10 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 42.90 -0.11 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 45.40 -0.14 0 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 49.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
02OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 51.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.13 -0.02 44 0 0 0
02OCT26 61.00 P 0.23 0.23 0.23 0.21 -0.03 44 1 1 +1
02OCT26 62.00 P 0.00 0.00 0.00 0.33 -0.04 44 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 0.51 -0.05 44 0 2 0
02OCT26 64.00 P 0.51 0.60 0.51 0.73 -0.07 44 18 18 +18
02OCT26 65.00 P 0.00 0.00 0.00 1.02 -0.07 43 0 1 0
02OCT26 66.00 P 0.00 0.00 0.00 1.40 -0.05 43 0 5 0
02OCT26 67.00 P 1.27 1.27 1.27 1.86 -0.04 43 1 1 +1
02OCT26 68.00 P 0.00 0.00 0.00 2.41 -0.03 43 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 3.05 0.00 44 0 0 0
02OCT26 70.00 P 3.28 3.28 3.28 3.76 +0.03 44 1 1 +1
02OCT26 71.00 P 0.00 0.00 0.00 4.49 +0.01 43 0 0 0
02OCT26 72.00 P 0.00 0.00 0.00 5.31 +0.11 44 0 0 0
02OCT26 73.00 P 0.00 0.00 0.00 6.17 +0.14 43 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 7.07 +0.16 43 0 0 0
02OCT26 75.00 P 0.00 0.00 0.00 8.01 +0.19 44 0 0 0
02OCT26 76.00 P 0.00 0.00 0.00 8.96 +0.20 44 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 9.93 +0.22 44 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 10.91 +0.23 43 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 11.90 -0.08 0 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 12.90 -0.13 0 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 13.90 -0.07 0 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 14.90 -0.07 0 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 15.90 -0.07 0 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 16.90 -0.07 0 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 17.90 -0.11 0 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 18.90 -0.07 0 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 19.90 -0.07 0 0 0 0
29OCT26 43.00 P 0.06 0.06 0.06 0.01 0.00 52 1 74 -1
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 45 0 91 0
29OCT26 47.00 P 0.00 0.00 0.00 0.02 0.00 46 0 72 0
29OCT26 48.00 P 0.00 0.00 0.00 0.03 0.00 46 0 85 0
29OCT26 49.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 112 0
29OCT26 50.00 P 0.17 0.17 0.17 0.06 -0.01 45 1 159 0
29OCT26 52.50 P 0.24 0.25 0.24 0.14 -0.02 44 41 247 +25
29OCT26 55.00 P 0.39 0.39 0.39 0.31 -0.02 45 11 344 0
29OCT26 57.50 P 0.63 0.70 0.63 0.62 -0.02 45 19 372 +10
29OCT26 60.00 P 0.00 0.00 0.00 1.10 -0.03 45 10 263 +1
29OCT26 62.50 P 1.50 1.50 1.50 1.82 +0.01 45 2 217 -2
29OCT26 65.00 P 2.32 2.45 2.32 2.73 +0.01 44 41 270 -26
29OCT26 67.50 P 3.36 3.50 3.36 3.89 -0.02 44 35 270 +15
29OCT26 70.00 P 4.73 4.73 4.73 5.41 -0.01 44 15 154 +15
29OCT26 72.50 P 0.00 0.00 0.00 7.11 +0.07 44 0 22 0
29OCT26 75.00 P 0.00 0.00 0.00 9.01 +0.10 44 0 5 0
29OCT26 77.50 P 0.00 0.00 0.00 11.09 -0.19 44 0 18 0
29OCT26 80.00 P 0.00 0.00 0.00 13.39 -0.07 46 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 15.66 -0.10 46 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 17.98 -0.10 43 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 20.43 -0.03 44 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 22.90 -0.07 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 25.40 -0.07 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 27.90 -0.11 0 0 0 0
27NOV26 43.00 P 0.18 0.18 0.18 0.04 0.00 46 1 48 +1
27NOV26 44.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.09 -0.02 45 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.13 -0.01 45 0 19 0
27NOV26 48.00 P 0.00 0.00 0.00 0.17 -0.02 45 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 0.22 -0.02 45 0 6 0
27NOV26 50.00 P 0.42 0.42 0.42 0.29 -0.03 45 15 123 0
27NOV26 52.50 P 0.00 0.00 0.00 0.52 -0.04 45 0 61 0
27NOV26 55.00 P 0.93 0.95 0.91 0.88 -0.04 45 35 180 -5
27NOV26 57.50 P 1.50 1.50 1.50 1.37 -0.06 45 1 97 +1
27NOV26 60.00 P 1.86 1.96 1.86 2.06 -0.06 45 22 262 +20
27NOV26 62.50 P 2.75 2.75 2.75 2.95 +0.01 45 40 184 -40
27NOV26 65.00 P 3.65 3.78 3.65 4.01 +0.02 45 7 216 -5
27NOV26 67.50 P 0.00 0.00 0.00 5.28 +0.05 46 0 118 0
27NOV26 70.00 P 0.00 0.00 0.00 6.75 +0.06 46 0 62 0
27NOV26 72.50 P 0.00 0.00 0.00 8.30 +0.08 45 0 27 0
27NOV26 75.00 P 0.00 0.00 0.00 10.01 +0.02 45 0 15 0
27NOV26 77.50 P 0.00 0.00 0.00 11.97 -0.24 45 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 14.00 -0.27 44 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 16.14 -0.26 44 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 18.35 -0.29 44 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 20.58 -0.31 41 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 23.07 -0.16 44 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 25.48 -0.08 44 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 27.93 -0.08 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.11 0.00 46 0 124 0
30DEC26 43.00 P 0.00 0.00 0.00 0.14 0.00 45 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 0.18 0.00 45 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.23 -0.01 45 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 0.29 0.00 45 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.37 0.00 45 0 28 0
30DEC26 48.00 P 0.00 0.00 0.00 0.45 0.00 45 0 82 0
30DEC26 49.00 P 0.00 0.00 0.00 0.56 0.00 45 0 88 0
30DEC26 50.00 P 0.00 0.00 0.00 0.67 -0.01 45 0 236 0
30DEC26 52.50 P 0.00 0.00 0.00 1.05 0.00 45 0 421 0
30DEC26 55.00 P 0.00 0.00 0.00 1.56 0.00 46 0 1,446 0
30DEC26 57.50 P 1.95 2.15 1.95 2.16 -0.05 45 20 528 0
30DEC26 60.00 P 0.00 0.00 0.00 2.93 -0.01 45 0 734 0
30DEC26 62.50 P 0.00 0.00 0.00 3.85 -0.02 45 0 334 0
30DEC26 65.00 P 4.55 4.55 4.55 4.97 -0.01 45 60 351 +60
30DEC26 67.50 P 0.00 0.00 0.00 6.28 +0.11 45 0 413 0
30DEC26 70.00 P 0.00 0.00 0.00 7.75 +0.03 45 0 84 0
30DEC26 72.50 P 0.00 0.00 0.00 9.35 +0.03 45 0 244 0
30DEC26 75.00 P 0.00 0.00 0.00 10.95 -0.31 44 0 229 0
30DEC26 77.50 P 0.00 0.00 0.00 12.82 -0.30 45 0 78 0
30DEC26 80.00 P 0.00 0.00 0.00 14.78 -0.26 45 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 16.82 -0.23 45 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 18.94 -0.28 45 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 21.10 -0.53 44 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 23.37 -0.51 44 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 25.61 -0.55 42 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 27.93 -0.33 39 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 30.53 -0.26 45 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.97 -0.08 45 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 35.42 -0.05 45 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 37.90 -0.23 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 40.40 -0.25 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.63 +0.02 47 0 78 0
30MAR27 43.00 P 0.00 0.00 0.00 0.75 +0.01 47 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.87 +0.01 47 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 1.01 +0.05 47 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 1.18 +0.02 47 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.35 +0.03 47 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 1.53 +0.03 47 0 74 0
30MAR27 49.00 P 0.00 0.00 0.00 1.70 -0.02 47 0 57 0
30MAR27 50.00 P 0.00 0.00 0.00 1.95 +0.01 47 0 47 0
30MAR27 52.50 P 0.00 0.00 0.00 2.51 +0.02 46 0 237 0
30MAR27 55.00 P 0.00 0.00 0.00 3.20 +0.04 46 0 241 0
30MAR27 57.50 P 0.00 0.00 0.00 4.02 +0.05 46 0 220 0
30MAR27 60.00 P 0.00 0.00 0.00 4.98 +0.06 46 0 279 0
30MAR27 62.50 P 0.00 0.00 0.00 6.06 +0.07 46 0 346 0
30MAR27 65.00 P 0.00 0.00 0.00 7.30 +0.09 46 0 221 0
30MAR27 67.50 P 0.00 0.00 0.00 8.65 +0.08 46 0 56 0
30MAR27 70.00 P 0.00 0.00 0.00 10.13 +0.10 46 0 136 0
30MAR27 72.50 P 0.00 0.00 0.00 11.65 +0.06 46 0 84 0
30MAR27 75.00 P 0.00 0.00 0.00 13.34 +0.06 46 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 14.91 -0.14 45 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 16.76 -0.34 46 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 18.68 -0.40 46 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 20.67 -0.40 46 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 22.71 -0.41 46 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 24.80 -0.22 46 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 26.94 -0.22 46 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 29.10 -0.26 46 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 31.30 -0.27 45 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 33.56 -0.51 45 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 35.83 -0.51 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 38.14 -0.53 43 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 40.45 -0.57 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.60 +0.03 48 0 47 0
29JUN27 44.00 P 0.00 0.00 0.00 1.81 +0.04 48 0 6 0
29JUN27 45.00 P 0.00 0.00 0.00 2.04 +0.04 48 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 2.25 +0.02 48 0 25 0
29JUN27 47.00 P 0.00 0.00 0.00 2.50 +0.04 48 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.74 +0.02 48 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 2.91 -0.11 47 0 11 0
29JUN27 50.00 P 0.00 0.00 0.00 3.20 -0.10 47 0 27 0
29JUN27 52.50 P 0.00 0.00 0.00 4.02 -0.04 47 0 33 0
29JUN27 55.00 P 0.00 0.00 0.00 4.89 -0.01 47 0 76 0
29JUN27 57.50 P 0.00 0.00 0.00 5.88 +0.01 47 0 153 0
29JUN27 60.00 P 0.00 0.00 0.00 7.00 +0.05 47 0 224 0
29JUN27 62.50 P 0.00 0.00 0.00 8.10 +0.16 47 0 146 0
29JUN27 65.00 P 0.00 0.00 0.00 9.46 +0.13 47 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 10.86 +0.07 47 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.32 +0.13 47 0 7 0
29JUN27 72.50 P 13.87 13.87 13.87 13.87 +0.11 47 15 57 +15
29JUN27 75.00 P 0.00 0.00 0.00 15.53 +0.10 47 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 17.07 -0.10 47 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 18.86 -0.33 47 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 20.71 -0.34 47 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 22.62 -0.34 47 0 38 0
29JUN27 87.50 P 0.00 0.00 0.00 24.57 -0.18 47 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 26.56 -0.38 47 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 28.59 -0.39 47 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 30.67 -0.40 47 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 32.79 -0.38 47 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 34.93 -0.40 47 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 37.10 -0.20 47 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 39.28 -0.23 47 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 41.51 -0.24 47 0 0 0
29SEP27 47.00 P 3.22 3.22 3.22 3.39 -0.04 48 1 3 +1
29SEP27 48.00 P 0.00 0.00 0.00 3.68 -0.03 48 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 3.97 -0.02 47 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 4.31 0.00 47 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.20 +0.02 47 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 6.16 +0.03 47 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 7.23 +0.08 47 0 25 0
29SEP27 60.00 P 0.00 0.00 0.00 8.33 -0.02 47 0 60 0
29SEP27 62.50 P 0.00 0.00 0.00 9.60 +0.03 47 0 80 0
29SEP27 65.00 P 0.00 0.00 0.00 10.89 -0.02 47 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 12.30 -0.02 47 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 13.81 -0.04 47 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 15.37 -0.06 47 0 15 0
29SEP27 75.00 P 0.00 0.00 0.00 17.01 -0.08 47 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 18.60 -0.21 47 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.37 -0.16 47 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 22.20 -0.17 47 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 24.09 -0.17 47 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 26.00 -0.18 47 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 27.96 -0.19 47 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 29.96 -0.17 47 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 31.98 -0.18 48 0 0 0
TOTAL PUT 542 29,457 -355
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 15.030
29SEP26 10.50 C 0.00 0.00 0.00 4.54 -0.07 104 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.04 -0.07 91 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.54 -0.07 79 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.04 -0.10 66 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.54 -0.08 55 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.04 -0.08 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.54 -0.08 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.04 -0.08 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.56 -0.08 21 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.20 -0.07 21 0 110 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 -0.03 22 0 51 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 26 0 34 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 104 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 85 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 86 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 193 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 121 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 92 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 105 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 129 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 150 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 160 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.57 -0.07 49 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.07 -0.04 42 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.57 -0.05 36 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.08 -0.07 35 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.57 -0.08 23 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.08 -0.08 23 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.61 -0.08 24 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.18 -0.08 24 0 0 0
29OCT26 14.50 C 0.82 0.82 0.81 0.79 -0.11 23 48 48 +33
29OCT26 15.00 C 0.00 0.00 0.00 0.52 -0.07 25 0 103 0
29OCT26 15.50 C 0.00 0.00 0.00 0.29 -0.06 24 0 54 0
29OCT26 16.00 C 0.00 0.00 0.00 0.16 -0.02 24 0 172 0
29OCT26 16.50 C 0.00 0.00 0.00 0.08 -0.02 24 0 342 0
29OCT26 17.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 410 0
29OCT26 17.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 199 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.60 -0.05 40 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.11 -0.05 38 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.62 -0.04 35 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.14 -0.04 33 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.62 -0.08 25 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.15 -0.08 24 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.71 -0.09 24 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.34 -0.04 26 0 45 0
27NOV26 14.50 C 0.00 0.00 0.00 0.96 -0.07 24 0 75 0
27NOV26 15.00 C 0.00 0.00 0.00 0.68 -0.07 24 0 90 0
27NOV26 15.50 C 0.00 0.00 0.00 0.46 -0.05 24 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.30 -0.04 24 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.18 -0.03 24 0 30 0
27NOV26 17.00 C 0.13 0.13 0.13 0.11 -0.02 24 15 385 +15
27NOV26 17.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 680 0
27NOV26 18.00 C 0.00 0.00 0.00 0.04 0.00 25 0 104 0
27NOV26 18.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 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 38 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 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.65 -0.05 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.17 -0.07 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.68 -0.05 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.21 -0.04 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.68 -0.08 24 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.24 -0.06 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.82 -0.06 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.45 -0.05 24 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 1.12 -0.04 24 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.84 -0.03 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.64 -0.02 25 0 152 0
30DEC26 16.00 C 0.00 0.00 0.00 0.44 -0.03 24 0 268 0
30DEC26 16.50 C 0.00 0.00 0.00 0.32 0.00 25 0 120 0
30DEC26 17.00 C 0.20 0.20 0.20 0.21 -0.01 24 10 717 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 0.00 24 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 0.00 24 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 0.00 25 0 275 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 0.00 25 0 124 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 0.00 24 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 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 42 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 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 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 4.79 -0.04 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.32 -0.04 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.85 -0.04 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.38 -0.05 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.93 -0.07 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.43 -0.12 22 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.04 -0.20 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.75 -0.13 24 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.43 -0.12 23 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.15 -0.11 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.91 -0.10 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.69 -0.12 22 0 3 0
30MAR27 16.50 C 0.00 0.00 0.00 0.54 -0.09 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.41 -0.10 23 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 0.31 -0.07 23 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.23 -0.08 23 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.17 -0.06 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.12 -0.06 22 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.09 -0.05 23 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 -0.04 22 0 373 0
30MAR27 21.00 C 0.00 0.00 0.00 0.03 -0.03 22 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.93 -0.05 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.44 -0.07 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.97 -0.08 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.51 -0.09 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.08 -0.08 26 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.60 -0.08 23 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.23 -0.08 23 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.90 -0.07 23 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 1.64 -0.03 24 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.33 -0.07 23 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 1.13 -0.06 24 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 0.92 -0.06 24 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.74 -0.06 23 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.60 -0.05 23 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.48 -0.04 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.37 -0.04 23 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.29 -0.04 23 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.23 -0.03 23 0 250 0
29JUN27 19.50 C 0.00 0.00 0.00 0.18 -0.02 23 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.14 -0.02 23 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 149 0
29JUN27 22.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.03 0.00 24 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.02 0.00 24 0 8 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.93 -0.07 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.46 -0.08 32 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.99 -0.08 29 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.55 -0.07 28 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.13 -0.07 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.65 -0.07 24 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.37 -0.06 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.04 -0.06 25 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.74 -0.06 25 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.48 -0.05 25 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.24 -0.05 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.04 -0.04 24 0 4 0
29SEP27 16.50 C 0.00 0.00 0.00 0.87 -0.03 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.72 -0.03 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.59 -0.03 24 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.49 -0.02 24 0 6 0
29SEP27 18.50 C 0.00 0.00 0.00 0.40 -0.02 24 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.32 -0.02 24 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.27 -0.01 24 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.21 -0.02 24 0 3 0
29SEP27 21.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
TOTAL CALL 73 8,868 +48
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 0.00 0.00 0.02 -0.01 20 0 66 0
29SEP26 15.00 P 0.14 0.14 0.14 0.15 +0.01 20 10 456 -10
29SEP26 15.50 P 0.00 0.00 0.00 0.51 +0.07 23 0 593 0
29SEP26 16.00 P 0.00 0.00 0.00 0.97 +0.08 0 0 407 0
29SEP26 16.50 P 0.00 0.00 0.00 1.47 +0.08 0 0 50 -222
29SEP26 17.00 P 0.00 0.00 0.00 1.97 +0.08 0 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 2.47 +0.08 0 0 45 0
29SEP26 18.00 P 0.00 0.00 0.00 2.98 +0.08 67 0 74 0
29SEP26 18.50 P 0.00 0.00 0.00 3.48 +0.08 75 0 29 0
29SEP26 19.00 P 0.00 0.00 0.00 3.98 +0.08 83 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.48 +0.08 91 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.98 +0.08 98 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.98 +0.08 112 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.98 +0.08 126 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.98 +0.08 138 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.98 +0.08 149 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.98 +0.08 160 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.98 +0.08 171 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.98 +0.08 181 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.98 +0.08 191 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.98 +0.08 200 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.98 +0.08 209 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.97 +0.07 0 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 26 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.10 0.00 24 0 61 0
29OCT26 14.50 P 0.00 0.00 0.00 0.22 -0.01 23 0 149 0
29OCT26 15.00 P 0.42 0.42 0.42 0.42 +0.02 23 2 236 +2
29OCT26 15.50 P 0.00 0.00 0.00 0.72 +0.05 24 0 213 0
29OCT26 16.00 P 0.00 0.00 0.00 1.09 +0.05 24 0 112 0
29OCT26 16.50 P 0.00 0.00 0.00 1.51 +0.06 24 0 426 0
29OCT26 17.00 P 0.00 0.00 0.00 1.98 +0.07 24 0 318 0
29OCT26 17.50 P 0.00 0.00 0.00 2.47 +0.08 0 0 75 0
29OCT26 18.00 P 0.00 0.00 0.00 2.98 +0.08 33 0 0 -11
29OCT26 18.50 P 0.00 0.00 0.00 3.48 +0.08 37 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.98 +0.08 41 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.48 +0.08 45 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.98 +0.08 48 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.98 +0.08 55 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.98 +0.08 61 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.98 +0.08 67 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.98 +0.08 73 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.98 +0.08 78 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 0.05 0.05 0.05 0.02 0.00 24 20 20 +20
27NOV26 13.00 P 0.00 0.00 0.00 0.05 0.00 24 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
27NOV26 14.00 P 0.22 0.22 0.22 0.20 0.00 24 15 45 0
27NOV26 14.50 P 0.35 0.36 0.35 0.36 +0.02 24 30 59 +15
27NOV26 15.00 P 0.00 0.00 0.00 0.56 +0.03 23 0 21 0
27NOV26 15.50 P 0.00 0.00 0.00 0.85 +0.06 24 0 109 0
27NOV26 16.00 P 0.00 0.00 0.00 1.17 +0.01 23 0 25 0
27NOV26 16.50 P 0.00 0.00 0.00 1.58 +0.05 24 0 45 0
27NOV26 17.00 P 0.00 0.00 0.00 2.02 +0.07 24 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 2.48 +0.07 23 0 209 0
27NOV26 18.00 P 0.00 0.00 0.00 2.98 +0.08 27 0 20 0
27NOV26 18.50 P 0.00 0.00 0.00 3.48 +0.08 30 0 0 -5
27NOV26 19.00 P 0.00 0.00 0.00 3.98 +0.05 33 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.48 +0.08 36 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.98 +0.08 39 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.98 +0.05 44 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.98 +0.08 49 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.98 +0.08 54 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.98 +0.08 58 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.19 +0.02 24 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.31 +0.03 24 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.47 +0.02 24 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.68 +0.03 23 0 70 0
30DEC26 15.50 P 0.00 0.00 0.00 0.98 +0.07 24 0 226 0
30DEC26 16.00 P 0.00 0.00 0.00 1.30 +0.06 24 0 267 0
30DEC26 16.50 P 0.00 0.00 0.00 1.67 +0.07 24 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 2.08 +0.08 24 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 2.52 +0.08 24 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 2.99 +0.08 25 0 242 0
30DEC26 18.50 P 0.00 0.00 0.00 3.48 +0.08 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.98 +0.05 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.48 +0.08 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.98 +0.08 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.98 +0.05 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.98 +0.08 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.98 +0.05 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.98 +0.05 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.98 +0.08 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.98 +0.08 57 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.98 +0.05 61 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.98 +0.08 64 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.98 +0.08 67 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.98 +0.08 70 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.98 +0.08 73 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 0.02 -0.01 23 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 -0.03 22 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.13 -0.03 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.21 -0.04 23 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.32 -0.05 23 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.47 -0.04 23 0 142 0
30MAR27 14.50 P 0.00 0.00 0.00 0.64 -0.06 22 0 34 0
30MAR27 15.00 P 0.90 0.90 0.90 0.84 -0.09 22 50 103 +50
30MAR27 15.50 P 0.00 0.00 0.00 1.14 -0.05 22 0 54 0
30MAR27 16.00 P 0.00 0.00 0.00 1.45 -0.04 22 0 48 0
30MAR27 16.50 P 0.00 0.00 0.00 1.80 -0.03 22 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 2.18 -0.01 22 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.59 0.00 22 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 3.03 +0.03 22 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 3.48 +0.03 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.98 +0.05 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.48 +0.05 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.98 +0.05 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.98 +0.05 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.98 +0.05 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.98 +0.05 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.98 +0.05 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.98 +0.05 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.98 +0.05 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.98 +0.05 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.98 +0.05 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.98 +0.05 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.98 +0.05 56 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.07 0.00 24 0 13 0
29JUN27 11.00 P 0.00 0.00 0.00 0.11 0.00 23 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.17 0.00 23 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.26 0.00 23 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.38 0.00 23 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.53 0.00 23 0 13 0
29JUN27 13.50 P 0.00 0.00 0.00 0.70 +0.03 23 0 5 0
29JUN27 14.00 P 0.00 0.00 0.00 0.91 +0.01 23 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 1.16 +0.01 23 0 53 0
29JUN27 15.00 P 0.00 0.00 0.00 1.44 +0.02 23 0 63 0
29JUN27 15.50 P 0.00 0.00 0.00 1.70 +0.03 22 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 2.02 -0.03 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.45 +0.04 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.84 +0.05 23 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 3.14 +0.05 20 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.55 +0.05 19 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 3.97 +0.06 18 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.40 +0.06 15 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.84 +0.06 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.29 +0.07 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.20 +0.07 0 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 7.13 +0.08 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.06 +0.07 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.00 +0.07 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.98 +0.05 0 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.19 +0.01 24 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.28 +0.01 24 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.39 +0.01 24 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.52 +0.01 24 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.68 +0.01 24 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.85 +0.02 23 0 15 0
29SEP27 14.00 P 0.99 0.99 0.99 1.07 +0.03 23 30 30 +30
29SEP27 14.50 P 0.00 0.00 0.00 1.31 +0.03 23 0 74 0
29SEP27 15.00 P 0.00 0.00 0.00 1.63 +0.09 24 0 30 0
29SEP27 15.50 P 0.00 0.00 0.00 1.88 +0.04 23 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.20 +0.05 23 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.54 +0.05 22 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.90 +0.05 22 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.28 +0.06 22 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.67 +0.06 21 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.08 +0.07 20 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.49 +0.06 19 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.92 +0.07 17 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.36 +0.07 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.25 +0.07 0 0 0 0
TOTAL PUT 157 6,039 -131
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$ 102.000
29SEP26 46.00 C 0.00 0.00 0.00 56.33 +0.40 301 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 55.33 +0.40 293 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 54.29 +0.38 279 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 53.38 +0.47 287 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 52.30 +0.37 267 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 49.80 +0.37 251 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 47.33 +0.39 239 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 44.82 +0.38 222 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 42.38 +0.44 215 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 39.83 +0.39 195 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 37.37 +0.45 185 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 34.87 +0.45 172 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 32.37 +0.46 159 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.87 +0.46 146 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 27.31 +0.36 128 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 24.90 +0.45 124 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 22.33 +0.38 107 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 19.80 +0.37 93 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 17.34 +0.38 85 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 14.55 +0.09 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 12.05 +0.09 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 9.55 +0.09 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.07 +0.09 23 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 4.65 +0.04 22 0 15 0
29SEP26 100.00 C 3.00 3.00 3.00 2.54 -0.02 22 5 32 0
29SEP26 102.50 C 0.00 0.00 0.00 1.03 -0.07 21 0 11 0
29SEP26 105.00 C 0.00 0.00 0.00 0.32 -0.06 22 0 75 0
29SEP26 107.50 C 0.00 0.00 0.00 0.07 -0.02 22 0 117 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 41 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 67 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 23 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 44.96 +0.38 97 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 42.38 +0.29 85 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 39.83 +0.23 75 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 37.37 +0.27 72 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 34.87 +0.26 66 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 32.37 +0.25 60 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 29.87 +0.24 55 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 27.31 +0.17 46 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 25.18 +0.73 57 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 22.57 +0.62 48 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 20.14 +0.65 45 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 17.79 +0.60 43 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 14.80 +0.07 22 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 12.38 +0.05 22 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 10.04 +0.01 22 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 7.86 -0.02 22 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 5.89 -0.07 22 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 4.21 -0.10 22 0 64 0
29OCT26 102.50 C 2.59 2.59 2.59 2.77 -0.12 22 2 40 +2
29OCT26 105.00 C 2.15 2.15 2.15 1.83 -0.07 22 40 110 +22
29OCT26 107.50 C 1.46 1.46 1.46 1.15 -0.12 23 1 108 0
29OCT26 110.00 C 1.00 1.00 1.00 0.66 -0.09 23 16 84 -16
29OCT26 112.50 C 0.00 0.00 0.00 0.35 -0.08 22 0 66 0
29OCT26 115.00 C 0.00 0.00 0.00 0.18 -0.05 22 0 55 0
29OCT26 117.50 C 0.00 0.00 0.00 0.09 -0.03 22 0 117 0
29OCT26 120.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 87 0
29OCT26 122.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 40 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 27.87 +0.66 47 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 25.41 +0.64 44 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 22.97 +0.63 40 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 20.53 +0.63 37 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 18.10 +0.60 34 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 15.21 +0.06 23 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 12.94 +0.06 23 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 10.79 +0.04 23 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 8.80 +0.02 23 0 14 0
27NOV26 97.50 C 0.00 0.00 0.00 6.94 +0.11 23 0 6 0
27NOV26 100.00 C 0.00 0.00 0.00 5.37 +0.06 23 0 9 0
27NOV26 102.50 C 0.00 0.00 0.00 4.02 -0.04 23 0 26 0
27NOV26 105.00 C 0.00 0.00 0.00 3.09 0.00 23 0 95 0
27NOV26 107.50 C 0.00 0.00 0.00 2.26 -0.04 24 0 96 0
27NOV26 110.00 C 0.00 0.00 0.00 1.59 -0.03 24 0 35 0
27NOV26 112.50 C 0.00 0.00 0.00 1.09 -0.03 24 0 30 0
27NOV26 115.00 C 0.00 0.00 0.00 0.72 -0.03 23 0 60 0
27NOV26 117.50 C 0.00 0.00 0.00 0.47 -0.02 23 0 49 0
27NOV26 120.00 C 0.00 0.00 0.00 0.30 -0.01 23 0 94 0
27NOV26 122.50 C 0.00 0.00 0.00 0.18 -0.01 23 0 30 0
27NOV26 125.00 C 0.43 0.43 0.43 0.11 -0.01 23 5 20 +5
27NOV26 127.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 56.80 +0.72 85 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 55.80 +0.71 83 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 54.81 +0.71 81 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 53.82 +0.71 79 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 52.83 +0.72 77 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 50.36 +0.72 73 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 47.89 +0.73 69 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 45.40 +0.72 64 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 42.93 +0.72 60 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 40.46 +0.71 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 37.99 +0.70 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 35.52 +0.69 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.08 +0.70 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.65 +0.71 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 28.21 +0.71 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 25.77 +0.45 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.35 +0.63 35 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 20.93 +0.69 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.52 +0.60 30 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.70 +0.03 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.53 +0.01 23 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 11.50 -0.01 23 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 9.62 -0.03 23 0 25 0
30DEC26 97.50 C 0.00 0.00 0.00 7.74 -0.03 22 0 34 0
30DEC26 100.00 C 0.00 0.00 0.00 6.37 +0.08 23 0 90 0
30DEC26 102.50 C 0.00 0.00 0.00 5.08 +0.01 23 0 46 0
30DEC26 105.00 C 0.00 0.00 0.00 3.94 -0.09 23 0 65 0
30DEC26 107.50 C 0.00 0.00 0.00 3.12 -0.06 23 0 113 0
30DEC26 110.00 C 0.00 0.00 0.00 2.40 -0.09 23 0 38 0
30DEC26 112.50 C 0.00 0.00 0.00 1.78 -0.09 23 0 98 0
30DEC26 115.00 C 0.00 0.00 0.00 1.31 -0.07 23 0 122 0
30DEC26 117.50 C 0.00 0.00 0.00 0.94 -0.07 23 0 176 0
30DEC26 120.00 C 0.00 0.00 0.00 0.65 -0.05 23 0 62 0
30DEC26 122.50 C 0.00 0.00 0.00 0.45 -0.05 23 0 16 0
30DEC26 125.00 C 0.00 0.00 0.00 0.31 -0.04 23 0 62 0
30DEC26 127.50 C 0.00 0.00 0.00 0.21 -0.03 23 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 46.04 +0.72 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 43.61 +0.72 48 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 41.18 +0.71 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 38.76 +0.71 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 36.34 +0.71 41 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 33.94 +0.60 38 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 31.53 +0.59 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 29.14 +0.59 34 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 26.73 +0.54 32 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 24.35 +0.73 30 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 22.04 +0.68 28 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.81 +0.39 27 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 17.67 +0.55 26 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 15.19 +0.03 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 13.35 +0.02 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 11.64 -0.02 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 10.09 +0.02 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 8.65 +0.01 23 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 7.36 -0.01 23 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 6.23 0.00 23 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 5.26 -0.01 23 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 4.47 0.00 23 0 4 0
30MAR27 112.50 C 0.00 0.00 0.00 3.69 -0.04 23 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 3.03 -0.04 23 0 68 0
30MAR27 117.50 C 0.00 0.00 0.00 2.47 -0.03 23 0 84 0
30MAR27 120.00 C 0.00 0.00 0.00 2.00 -0.03 23 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.61 -0.03 23 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.25 -0.03 23 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.99 -0.03 23 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.78 -0.03 23 0 4 0
29JUN27 57.50 C 0.00 0.00 0.00 46.15 +0.72 48 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 43.72 +0.71 46 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 41.30 +0.71 43 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 38.89 +0.71 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 36.41 +0.58 38 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 34.09 +0.65 37 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 31.70 +0.63 35 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 29.25 +0.53 32 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 26.85 +0.45 30 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 24.51 +0.36 28 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 22.24 +0.21 27 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 20.06 +0.13 26 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 17.98 +0.58 25 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 15.58 +0.05 23 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 13.80 -0.37 23 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 12.14 -0.33 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 10.97 +0.02 24 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 9.56 +0.02 23 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 8.28 +0.01 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 7.15 +0.01 23 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 6.11 0.00 23 0 10 0
29JUN27 110.00 C 0.00 0.00 0.00 5.24 0.00 23 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 4.44 0.00 23 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 3.78 0.00 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 3.17 -0.01 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 2.68 -0.01 23 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 2.23 +0.06 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 1.81 -0.01 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 1.50 -0.01 23 0 6 0
29JUN27 130.00 C 0.00 0.00 0.00 1.25 -0.01 23 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 27.10 +0.52 28 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 24.85 +0.42 27 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 22.67 +0.33 26 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 20.63 +0.27 25 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 18.69 +0.13 25 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 16.36 +0.01 23 0 120 0
29SEP27 92.50 C 0.00 0.00 0.00 14.72 -0.34 23 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 13.56 +0.09 24 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 12.11 +0.06 24 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 10.77 +0.03 23 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 9.57 +0.01 23 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 8.45 -0.04 23 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 7.47 -0.06 23 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 6.56 -0.06 23 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 5.76 -0.06 23 0 14 0
29SEP27 115.00 C 0.00 0.00 0.00 5.02 -0.06 23 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 4.40 -0.06 23 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 3.80 -0.06 23 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 3.33 +0.04 23 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 2.77 -0.06 23 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 2.42 -0.05 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 2.08 -0.05 23 0 0 0
TOTAL CALL 69 3,684 +13
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 184 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 179 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 168 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 157 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 146 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 136 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 126 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 117 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 107 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 99 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 82 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 74 0 50 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 66 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 58 0 147 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 110 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 29 0 55 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 56 0
29SEP26 97.50 P 0.00 0.00 0.00 0.10 -0.05 22 0 48 0
29SEP26 100.00 P 0.00 0.00 0.00 0.50 -0.12 22 0 110 0
29SEP26 102.50 P 1.15 1.30 1.15 1.51 -0.16 22 18 28 +7
29SEP26 105.00 P 0.00 0.00 0.00 3.27 -0.15 22 0 22 0
29SEP26 107.50 P 0.00 0.00 0.00 5.53 -0.12 22 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 8.00 -0.10 0 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 10.50 -0.10 0 0 0 -9
29SEP26 115.00 P 0.00 0.00 0.00 13.00 -0.10 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 15.50 -0.56 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 18.00 -0.49 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 20.50 -0.49 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 23.00 -0.49 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 25.50 -0.48 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 28.00 -0.19 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 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 29 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.02 0.00 24 0 32 0
29OCT26 87.50 P 0.00 0.00 0.00 0.04 -0.02 22 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 0.11 -0.04 22 0 25 0
29OCT26 92.50 P 0.00 0.00 0.00 0.27 -0.08 22 0 123 0
29OCT26 95.00 P 0.74 0.74 0.74 0.58 -0.13 22 6 133 +2
29OCT26 97.50 P 1.44 1.44 1.01 1.13 -0.16 23 3 61 +3
29OCT26 100.00 P 2.00 2.00 2.00 1.98 -0.20 23 3 57 -3
29OCT26 102.50 P 0.00 0.00 0.00 3.14 -0.25 23 0 22 0
29OCT26 105.00 P 0.00 0.00 0.00 4.55 -0.22 22 0 8 0
29OCT26 107.50 P 0.00 0.00 0.00 6.35 -0.21 22 0 14 0
29OCT26 110.00 P 0.00 0.00 0.00 8.40 -0.18 22 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 10.64 -0.16 22 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 13.03 -0.12 22 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 15.50 -0.56 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 18.00 -0.49 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 20.52 -0.47 31 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 23.04 -0.45 35 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 25.50 -0.48 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 28.02 -0.39 39 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 0.06 0.00 24 0 23 0
27NOV26 85.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 6 0
27NOV26 87.50 P 0.00 0.00 0.00 0.25 -0.02 24 0 27 0
27NOV26 90.00 P 0.59 0.59 0.59 0.46 -0.04 23 3 63 +3
27NOV26 92.50 P 0.91 0.91 0.91 0.81 -0.06 23 15 30 +15
27NOV26 95.00 P 0.00 0.00 0.00 1.34 -0.07 24 0 50 0
27NOV26 97.50 P 0.00 0.00 0.00 2.07 -0.08 24 0 23 0
27NOV26 100.00 P 0.00 0.00 0.00 3.03 -0.11 24 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 4.25 -0.13 24 0 67 0
27NOV26 105.00 P 0.00 0.00 0.00 5.73 -0.13 24 0 27 0
27NOV26 107.50 P 0.00 0.00 0.00 7.22 -0.13 23 0 18 0
27NOV26 110.00 P 0.00 0.00 0.00 9.08 -0.13 23 0 18 0
27NOV26 112.50 P 0.00 0.00 0.00 11.12 -0.12 23 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 13.31 -0.12 23 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 15.62 -0.44 23 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 18.03 -0.46 23 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 20.52 -0.47 25 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 23.04 -0.45 28 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 25.50 -0.48 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 28.02 -0.39 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 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 48 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 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 34 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 29 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 0.00 24 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.02 0.00 24 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.16 -0.03 23 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.29 -0.05 23 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 0.51 -0.06 23 0 12 0
30DEC26 90.00 P 0.00 0.00 0.00 0.83 -0.08 23 0 25 0
30DEC26 92.50 P 0.00 0.00 0.00 1.28 -0.12 23 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 1.92 -0.10 23 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 2.73 -0.09 23 0 199 0
30DEC26 100.00 P 0.00 0.00 0.00 3.69 -0.14 23 0 322 0
30DEC26 102.50 P 0.00 0.00 0.00 4.91 -0.22 23 0 113 0
30DEC26 105.00 P 0.00 0.00 0.00 6.40 -0.22 24 0 108 0
30DEC26 107.50 P 0.00 0.00 0.00 7.83 -0.19 23 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 9.61 -0.18 23 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 11.54 -0.53 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 13.63 -0.16 23 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 15.84 -0.22 23 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 18.15 -0.34 23 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 20.54 -0.45 23 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 23.04 -0.45 25 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 25.50 -0.48 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 28.02 -0.39 28 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 0.00 24 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.05 0.00 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.15 -0.01 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.25 -0.02 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.41 -0.02 23 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.63 -0.03 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 0.96 -0.04 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.37 -0.05 23 0 15 0
30MAR27 90.00 P 0.00 0.00 0.00 1.86 -0.07 23 0 10 0
30MAR27 92.50 P 0.00 0.00 0.00 2.51 -0.09 23 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 3.18 -0.19 23 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 4.04 -0.16 22 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 5.17 -0.12 23 0 100 0
30MAR27 102.50 P 0.00 0.00 0.00 6.39 -0.13 23 0 21 0
30MAR27 105.00 P 0.00 0.00 0.00 7.81 -0.09 23 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 9.40 -0.11 23 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 11.14 -0.10 24 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 12.71 -0.37 23 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.62 -0.13 23 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 16.63 -0.12 23 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.57 -0.72 22 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.73 -0.74 21 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 23.23 -0.26 23 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 25.59 -0.39 23 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 28.02 -0.39 23 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 0.00 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.22 -0.01 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.34 -0.01 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.51 -0.02 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.74 -0.02 23 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 1.06 -0.03 23 0 10 0
29JUN27 82.50 P 0.00 0.00 0.00 1.46 -0.08 23 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 2.00 -0.05 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.53 -0.11 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.17 -0.13 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 4.00 -0.12 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.89 -0.08 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.97 -0.07 22 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 7.14 -0.08 22 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 8.43 -0.35 22 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 9.85 -0.09 22 0 10 0
29JUN27 107.50 P 0.00 0.00 0.00 11.39 -0.08 22 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 13.40 -0.09 23 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 15.15 -0.10 23 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 17.02 -0.10 23 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 18.39 -0.67 20 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 20.74 -0.23 22 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 22.37 -0.69 19 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 24.48 -0.73 19 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 26.65 -0.55 18 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 28.85 -0.60 17 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 1.18 -0.05 23 0 0 0
29SEP27 80.00 P 1.70 1.70 1.70 1.57 -0.07 23 10 10 +10
29SEP27 82.50 P 0.00 0.00 0.00 2.10 -0.08 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 2.70 -0.09 23 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 3.36 -0.09 23 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 4.09 -0.17 23 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 4.93 -0.14 23 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 5.87 -0.17 22 0 2 0
29SEP27 97.50 P 0.00 0.00 0.00 6.93 -0.16 22 0 2 0
29SEP27 100.00 P 0.00 0.00 0.00 8.08 -0.20 22 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 9.36 -0.22 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 10.77 -0.24 22 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 12.30 -0.26 22 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 13.93 -0.41 22 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 15.50 -0.63 21 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 17.28 -0.44 21 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 19.16 -0.47 21 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 21.10 -0.49 21 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 23.10 -0.50 21 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 25.14 -0.53 20 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 27.26 -0.51 20 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 29.40 -0.53 20 0 0 0
TOTAL PUT 58 3,768 +28
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$ 451.600
25SEP26 320.00 C 0.00 0.00 0.00 131.68 +21.18 99 0 0 0
25SEP26 325.00 C 0.00 0.00 0.00 126.68 +21.18 0 0 0 0
25SEP26 330.00 C 0.00 0.00 0.00 121.68 +21.48 0 0 0 0
25SEP26 335.00 C 0.00 0.00 0.00 116.68 +21.47 0 0 0 0
25SEP26 340.00 C 0.00 0.00 0.00 111.68 +21.47 0 0 0 0
25SEP26 345.00 C 0.00 0.00 0.00 106.69 +21.53 90 0 0 0
25SEP26 350.00 C 0.00 0.00 0.00 101.69 +20.23 83 0 0 0
25SEP26 355.00 C 0.00 0.00 0.00 96.69 +21.57 76 0 0 0
25SEP26 360.00 C 0.00 0.00 0.00 91.69 +21.57 67 0 0 0
25SEP26 365.00 C 0.00 0.00 0.00 86.69 +21.57 0 0 0 0
25SEP26 370.00 C 0.00 0.00 0.00 81.69 +21.57 0 0 0 0
25SEP26 375.00 C 0.00 0.00 0.00 76.69 +21.57 0 0 0 0
25SEP26 380.00 C 0.00 0.00 0.00 71.69 +21.56 0 0 0 0
25SEP26 385.00 C 0.00 0.00 0.00 66.70 +21.57 55 0 0 0
25SEP26 390.00 C 0.00 0.00 0.00 61.70 +21.57 50 0 0 0
25SEP26 395.00 C 0.00 0.00 0.00 56.70 +21.56 44 0 0 0
25SEP26 400.00 C 0.00 0.00 0.00 51.70 +21.53 37 0 0 0
25SEP26 405.00 C 0.00 0.00 0.00 46.70 +21.42 0 0 0 0
25SEP26 410.00 C 42.00 44.50 39.60 41.70 +21.14 0 169 30 +28
25SEP26 415.00 C 37.00 48.40 37.00 36.70 +20.44 0 9 183 -4
25SEP26 420.00 C 33.00 36.00 33.00 31.71 +19.48 27 8 93 -4
25SEP26 425.00 C 30.00 35.00 25.00 26.72 +18.08 25 89 597 -38
25SEP26 430.00 C 13.00 32.01 10.00 21.83 +15.63 28 612 525 -252
25SEP26 435.00 C 8.88 25.00 8.88 17.19 +13.09 30 420 7,880 -98
25SEP26 440.00 C 5.00 23.00 5.00 12.65 +9.95 28 753 919 -114
25SEP26 445.00 C 6.46 20.00 4.94 9.27 +7.53 32 853 1,522 -224
25SEP26 450.00 C 4.00 15.20 4.00 6.62 +5.49 35 2,841 1,485 -325
25SEP26 455.00 C 8.02 11.93 3.90 4.66 +3.98 37 5,462 1,667 +567
25SEP26 460.00 C 5.05 9.50 2.64 3.26 +2.82 39 7,251 3,333 +2,740
25SEP26 465.00 C 2.55 7.50 1.79 2.28 +2.01 42 1,704 981 +509
25SEP26 470.00 C 3.00 5.65 1.15 1.61 +1.45 44 3,113 1,744 +1,279
25SEP26 475.00 C 1.22 4.30 0.80 1.14 +1.04 46 1,117 814 +451
25SEP26 480.00 C 1.20 3.20 0.54 0.82 +0.76 49 1,441 922 +508
25SEP26 485.00 C 0.85 2.15 0.43 0.60 +0.56 51 195 185 +102
25SEP26 490.00 C 0.40 1.79 0.40 0.44 +0.41 53 187 424 +164
25SEP26 495.00 C 0.51 1.20 0.28 0.33 +0.31 55 221 232 +152
25SEP26 500.00 C 0.30 0.95 0.18 0.25 +0.24 57 889 655 +117
25SEP26 505.00 C 0.30 0.82 0.10 0.21 +0.20 60 276 193 +184
25SEP26 510.00 C 0.50 0.65 0.44 0.15 +0.14 62 73 156 +13
25SEP26 515.00 C 0.30 0.52 0.21 0.13 +0.12 65 75 111 +75
25SEP26 520.00 C 0.21 0.21 0.21 0.11 +0.10 67 5 5 +5
25SEP26 525.00 C 0.27 0.27 0.27 0.09 +0.08 69 30 30 +30
25SEP26 530.00 C 0.08 0.23 0.08 0.07 +0.06 71 45 91 -1
25SEP26 535.00 C 0.00 0.00 0.00 0.06 +0.05 73 0 0 0
25SEP26 540.00 C 0.06 0.17 0.06 0.05 +0.04 75 308 28 -262
29SEP26 210.00 C 0.00 0.00 0.00 241.72 +21.40 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 236.72 +21.38 0 0 400 0
29SEP26 220.00 C 0.00 0.00 0.00 231.73 +21.45 144 0 90 0
29SEP26 225.00 C 0.00 0.00 0.00 226.73 +21.40 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 221.73 +21.49 0 0 2,137 0
29SEP26 235.00 C 0.00 0.00 0.00 216.74 +21.51 135 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 211.74 +21.51 121 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 206.74 +21.51 0 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 201.74 +21.50 0 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 196.75 +20.90 115 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 191.75 +21.50 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 186.75 +21.50 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 181.76 +21.50 107 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 176.76 +21.50 94 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 171.76 +21.53 0 0 925 0
29SEP26 285.00 C 0.00 0.00 0.00 166.77 +21.50 99 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 161.77 +21.50 90 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 156.77 +21.43 0 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 151.77 +21.49 0 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 141.78 +21.38 70 0 65 0
29SEP26 320.00 C 0.00 0.00 0.00 131.79 +21.29 75 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 121.79 +21.42 0 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 111.80 +21.49 60 0 115 0
29SEP26 350.00 C 0.00 0.00 0.00 101.80 +20.34 0 0 272 0
29SEP26 360.00 C 0.00 0.00 0.00 91.81 +21.57 46 0 272 0
29SEP26 370.00 C 0.00 0.00 0.00 81.81 +21.55 0 0 406 0
29SEP26 380.00 C 78.50 78.50 78.50 71.82 +21.52 0 1 579 -1
29SEP26 390.00 C 51.30 51.30 51.30 61.83 +21.39 33 1 493 0
29SEP26 400.00 C 61.00 61.00 61.00 51.83 +21.00 0 185 1,405 +160
29SEP26 410.00 C 34.00 48.51 34.00 41.86 +19.40 26 396 2,236 -14
29SEP26 420.00 C 38.00 40.55 26.07 32.03 +18.44 27 866 2,769 -850
29SEP26 430.00 C 16.00 34.00 9.00 22.76 +15.10 28 980 7,162 -305
29SEP26 440.00 C 15.00 25.19 9.00 14.34 +10.18 27 9,332 13,159 -5,861
29SEP26 450.00 C 3.00 17.50 3.00 8.47 +6.17 30 5,440 13,796 -2,142
29SEP26 460.00 C 2.00 11.93 2.00 4.89 +3.60 33 11,592 18,710 -751
29SEP26 470.00 C 1.16 7.60 1.16 2.78 +2.04 35 8,973 19,287 +1,787
29SEP26 480.00 C 1.20 4.95 1.20 1.60 +1.16 38 9,249 15,113 -2,054
29SEP26 490.00 C 1.00 3.13 0.70 0.93 +0.66 41 4,774 24,936 +191
29SEP26 500.00 C 0.80 2.06 0.40 0.56 +0.39 43 11,772 24,260 -2,934
29SEP26 510.00 C 0.30 1.38 0.24 0.35 +0.23 46 7,064 12,041 -403
29SEP26 520.00 C 0.20 0.98 0.20 0.24 +0.15 49 3,050 15,971 -1,337
29SEP26 530.00 C 0.15 0.64 0.15 0.15 +0.09 51 523 12,931 -29
29SEP26 540.00 C 0.19 0.47 0.11 0.11 +0.06 54 1,151 10,233 -359
29SEP26 550.00 C 0.05 0.34 0.05 0.07 +0.03 56 1,143 37,050 -1,055
29SEP26 560.00 C 0.14 0.28 0.14 0.06 +0.03 59 211 11,775 -14
29SEP26 570.00 C 0.20 0.20 0.09 0.05 +0.03 62 12 8,111 -8
29SEP26 580.00 C 0.05 0.10 0.05 0.04 +0.03 65 49 12,661 -48
29SEP26 590.00 C 0.07 0.07 0.07 0.03 +0.02 67 14 5,281 0
29SEP26 600.00 C 0.10 0.15 0.06 0.02 +0.01 68 121 25,365 -13
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5,621 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 71 0 9,955 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5,189 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 78 0 9,304 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 81 0 31,150 0
29SEP26 660.00 C 0.01 0.01 0.01 0.01 0.00 84 20 7,022 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 87 0 4,511 0
29SEP26 680.00 C 0.02 0.02 0.02 0.01 0.00 90 167 10,972 -167
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 93 0 612 0
29SEP26 700.00 C 0.01 0.01 0.01 0.01 0.00 96 77 4,584 0
29SEP26 710.00 C 0.01 0.01 0.01 0.01 0.00 98 86 1,421 +86
29SEP26 720.00 C 0.01 0.01 0.01 0.01 0.00 101 45 1,900 0
29SEP26 730.00 C 0.01 0.01 0.01 0.01 0.00 104 59 1,418 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 107 0 748 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 109 0 2,404 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,655 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1,688 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 117 0 2,294 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 120 0 875 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1,501 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 124 0 498 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 127 0 994 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 129 0 498 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 131 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 0.00 138 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 140 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 0.00 149 0 830 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 151 0 560 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 153 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 155 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 157 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 159 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 161 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 163 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 165 0 2,594 0
02OCT26 320.00 C 0.00 0.00 0.00 131.86 +20.78 0 0 0 0
02OCT26 325.00 C 0.00 0.00 0.00 126.87 +20.69 54 0 0 0
02OCT26 330.00 C 0.00 0.00 0.00 121.87 +20.72 0 0 0 0
02OCT26 335.00 C 0.00 0.00 0.00 116.88 +20.72 53 0 0 0
02OCT26 340.00 C 0.00 0.00 0.00 111.88 +20.71 0 0 0 0
02OCT26 345.00 C 0.00 0.00 0.00 106.89 +20.70 49 0 0 0
02OCT26 350.00 C 0.00 0.00 0.00 101.89 +20.43 41 0 0 0
02OCT26 355.00 C 0.00 0.00 0.00 96.89 +20.68 0 0 0 0
02OCT26 360.00 C 0.00 0.00 0.00 91.90 +21.57 40 0 0 0
02OCT26 365.00 C 0.00 0.00 0.00 86.90 +21.57 0 0 0 0
02OCT26 370.00 C 0.00 0.00 0.00 81.91 +21.57 37 0 0 0
02OCT26 375.00 C 0.00 0.00 0.00 76.91 +21.55 0 0 0 0
02OCT26 380.00 C 0.00 0.00 0.00 71.91 +21.52 0 0 0 0
02OCT26 385.00 C 0.00 0.00 0.00 66.92 +21.47 28 0 0 0
02OCT26 390.00 C 0.00 0.00 0.00 61.92 +21.37 0 0 0 0
02OCT26 395.00 C 0.00 0.00 0.00 56.93 +21.18 25 0 0 0
02OCT26 400.00 C 49.98 49.98 49.98 51.95 +20.88 27 1 1 0
02OCT26 405.00 C 0.00 0.00 0.00 46.98 +20.40 27 0 0 0
02OCT26 410.00 C 0.00 0.00 0.00 42.05 +19.59 27 0 0 0
02OCT26 415.00 C 0.00 0.00 0.00 37.20 +18.72 27 0 0 0
02OCT26 420.00 C 0.00 0.00 0.00 32.48 +17.57 28 0 0 0
02OCT26 425.00 C 0.00 0.00 0.00 27.11 +15.33 19 0 37 0
02OCT26 430.00 C 27.50 28.00 24.00 23.03 +13.90 25 145 100 -105
02OCT26 435.00 C 21.00 29.50 18.29 19.19 +12.40 27 54 1,482 -11
02OCT26 440.00 C 22.77 25.60 15.00 15.73 +10.57 28 235 379 -8
02OCT26 445.00 C 13.00 21.50 13.00 12.71 +8.72 29 428 356 -128
02OCT26 450.00 C 7.64 18.97 7.64 10.11 +7.19 30 401 267 +105
02OCT26 455.00 C 10.50 15.35 7.69 8.03 +5.92 31 552 306 -28
02OCT26 460.00 C 4.89 12.70 4.89 6.33 +4.82 32 486 354 -108
02OCT26 465.00 C 5.64 11.00 4.54 4.96 +3.89 33 504 370 +161
02OCT26 470.00 C 5.20 9.00 3.46 3.87 +3.12 34 694 847 +362
02OCT26 475.00 C 4.00 7.50 2.80 3.01 +2.49 35 333 191 +191
02OCT26 480.00 C 3.34 6.00 2.11 2.34 +1.90 36 624 442 +431
02OCT26 485.00 C 1.60 5.00 1.60 1.82 +1.57 37 676 398 +248
02OCT26 490.00 C 1.60 4.15 1.60 1.42 +1.15 38 511 211 +186
02OCT26 495.00 C 1.24 3.11 1.01 1.10 +0.98 39 255 120 +120
02OCT26 500.00 C 1.61 2.85 0.98 0.88 +0.71 40 630 540 +495
02OCT26 505.00 C 0.60 2.00 0.60 0.72 +0.66 41 349 348 +348
02OCT26 510.00 C 0.30 1.74 0.30 0.57 +0.45 42 336 336 +336
02OCT26 515.00 C 0.75 1.18 0.70 0.45 +0.42 43 61 61 +61
02OCT26 520.00 C 0.52 1.13 0.52 0.36 +0.27 43 82 81 +81
02OCT26 525.00 C 0.35 1.08 0.35 0.29 - 44 216 66 -
02OCT26 530.00 C 0.50 0.85 0.48 0.23 - 45 114 114 -
29OCT26 210.00 C 0.00 0.00 0.00 242.24 +20.51 0 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 237.26 +19.92 65 0 30 0
29OCT26 220.00 C 0.00 0.00 0.00 232.27 +20.50 0 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 227.29 +20.50 60 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 222.30 +20.48 0 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 217.32 +19.90 56 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 212.33 +19.88 0 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 207.35 +19.88 51 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 202.36 +20.58 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 197.38 +19.88 46 0 180 0
29OCT26 260.00 C 0.00 0.00 0.00 192.39 +19.85 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 187.41 +19.84 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 182.43 +19.84 47 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 177.44 +19.83 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 172.46 +19.83 44 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 167.47 +19.81 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 162.49 +20.52 40 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 157.50 +19.80 0 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 152.52 +20.38 37 0 60 0
29OCT26 310.00 C 0.00 0.00 0.00 142.55 +19.77 34 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 132.58 +19.73 30 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 122.61 +20.24 27 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 112.65 +20.14 29 0 30 0
29OCT26 350.00 C 0.00 0.00 0.00 102.70 +19.50 29 0 2 0
29OCT26 360.00 C 0.00 0.00 0.00 91.90 +20.31 0 0 120 0
29OCT26 370.00 C 0.00 0.00 0.00 82.93 +20.85 29 0 61 0
29OCT26 380.00 C 0.00 0.00 0.00 73.22 +20.31 29 0 37 0
29OCT26 390.00 C 62.50 62.50 62.50 63.75 +19.25 29 20 40 0
29OCT26 400.00 C 56.01 65.99 54.00 54.63 +18.39 29 72 647 +21
29OCT26 410.00 C 46.00 55.63 46.00 45.48 +16.67 28 49 657 +21
29OCT26 420.00 C 42.00 48.00 36.75 37.46 +15.06 28 128 814 -24
29OCT26 430.00 C 25.00 40.00 25.00 30.12 +12.91 28 2,506 6,348 -1,166
29OCT26 440.00 C 24.00 33.25 15.80 23.86 +11.06 29 3,054 5,720 -238
29OCT26 450.00 C 14.50 27.00 14.50 18.76 +9.18 30 1,199 6,350 +25
29OCT26 460.00 C 8.88 24.00 8.88 14.34 +7.34 30 20,196 11,490 +1,465
29OCT26 470.00 C 13.00 17.16 10.00 10.88 +5.86 31 5,924 6,596 +240
29OCT26 480.00 C 5.15 13.60 5.15 8.15 +4.59 31 5,183 7,414 +816
29OCT26 490.00 C 6.98 10.50 5.97 6.08 +3.58 32 1,596 5,724 +153
29OCT26 500.00 C 3.27 8.44 3.27 4.54 +2.80 32 6,400 8,776 -599
29OCT26 510.00 C 5.00 6.50 3.33 3.36 +2.16 33 2,724 5,054 +589
29OCT26 520.00 C 2.55 5.15 2.54 2.41 +1.58 33 2,060 5,465 +878
29OCT26 530.00 C 1.68 3.90 1.68 1.72 +1.15 33 1,347 3,833 +390
29OCT26 540.00 C 1.49 3.00 1.49 1.22 +0.83 34 600 3,079 -157
29OCT26 550.00 C 1.30 2.45 1.26 0.86 +0.59 34 860 6,047 -125
29OCT26 560.00 C 1.10 1.76 0.95 0.60 +0.41 34 777 9,086 -125
29OCT26 570.00 C 0.99 1.60 0.54 0.42 +0.29 35 639 8,763 -5
29OCT26 580.00 C 0.86 1.30 0.65 0.30 +0.21 35 539 2,122 -200
29OCT26 590.00 C 0.81 1.00 0.53 0.21 +0.14 35 927 984 +62
29OCT26 600.00 C 0.51 0.92 0.47 0.15 +0.10 36 816 2,353 -234
29OCT26 610.00 C 0.58 0.80 0.44 0.11 +0.08 36 595 1,566 +543
29OCT26 620.00 C 0.45 0.45 0.45 0.08 +0.06 37 15 2,372 +15
29OCT26 630.00 C 0.45 0.49 0.40 0.06 +0.05 37 235 629 +215
29OCT26 640.00 C 0.36 0.36 0.36 0.04 +0.03 37 3 399 0
29OCT26 650.00 C 0.29 0.33 0.29 0.03 +0.02 38 220 1,324 +200
29OCT26 660.00 C 0.28 0.28 0.26 0.02 +0.01 38 102 404 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 37 0 449 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 39 0 463 0
29OCT26 690.00 C 0.22 0.22 0.22 0.01 0.00 40 12 479 -12
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 41 0 707 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 42 0 482 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 44 0 408 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 45 0 754 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 46 0 381 0
29OCT26 750.00 C 0.10 0.10 0.10 0.01 0.00 47 50 459 +50
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 48 0 335 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 49 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 50 0 96 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 52 0 80 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 53 0 586 0
27NOV26 210.00 C 0.00 0.00 0.00 242.74 +19.58 0 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 237.77 +19.57 0 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 232.27 +19.03 0 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 227.29 +19.01 0 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 222.30 +18.98 0 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 217.32 +18.96 0 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 212.33 +18.93 0 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 207.35 +18.91 0 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 202.36 +18.88 0 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 197.38 +18.87 0 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 192.39 +18.84 0 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 187.41 +18.83 0 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 182.43 +18.81 0 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 177.44 +18.79 0 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 172.46 +18.76 0 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 167.47 +18.72 0 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 162.49 +18.69 0 0 30 0
27NOV26 295.00 C 0.00 0.00 0.00 157.50 +18.63 0 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 152.52 +19.32 0 0 90 0
27NOV26 310.00 C 0.00 0.00 0.00 142.55 +18.42 0 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 132.58 +18.27 0 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 122.77 +18.20 0 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 113.02 +18.05 0 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 103.22 +17.82 0 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 93.66 +19.75 22 0 276 0
27NOV26 370.00 C 0.00 0.00 0.00 84.31 +19.22 26 0 0 0
27NOV26 380.00 C 75.15 75.15 75.15 76.04 +19.33 31 20 100 -20
27NOV26 390.00 C 0.00 0.00 0.00 67.35 +18.48 31 0 50 0
27NOV26 400.00 C 0.00 0.00 0.00 59.11 +17.48 31 0 16 0
27NOV26 410.00 C 0.00 0.00 0.00 51.38 +16.13 31 4 369 0
27NOV26 420.00 C 48.30 50.00 44.76 44.23 +14.93 31 59 303 +30
27NOV26 430.00 C 40.79 46.80 36.70 37.33 +13.20 31 120 1,111 -13
27NOV26 440.00 C 27.00 37.44 27.00 31.38 +11.63 31 64 2,357 +38
27NOV26 450.00 C 28.00 34.20 25.58 26.23 +10.14 31 749 7,723 +484
27NOV26 460.00 C 15.00 28.19 15.00 21.50 +8.74 31 456 2,135 +188
27NOV26 470.00 C 15.20 23.40 15.00 17.75 +7.74 31 1,046 2,209 +786
27NOV26 480.00 C 12.00 20.87 12.00 14.72 +6.95 32 498 4,394 -49
27NOV26 490.00 C 12.98 16.19 11.91 12.08 +6.12 32 895 5,341 -45
27NOV26 500.00 C 10.00 14.22 9.19 9.67 +5.14 32 1,182 5,967 -402
27NOV26 510.00 C 8.14 12.00 8.00 7.64 +4.23 32 824 1,384 +254
27NOV26 520.00 C 7.00 10.30 6.57 5.99 +3.45 32 1,207 4,693 +48
27NOV26 530.00 C 6.28 8.30 5.45 4.66 +2.78 32 513 4,271 -81
27NOV26 540.00 C 5.01 7.29 4.53 3.60 +2.22 32 2,850 8,096 +1,647
27NOV26 550.00 C 4.25 5.95 3.89 2.77 +1.77 33 918 6,339 -28
27NOV26 560.00 C 3.59 5.00 3.59 2.11 +1.39 33 189 1,629 -84
27NOV26 570.00 C 2.10 4.01 2.10 1.60 +1.08 33 306 2,505 +108
27NOV26 580.00 C 2.70 3.50 2.31 1.20 +0.83 33 236 1,197 +15
27NOV26 590.00 C 2.18 2.85 1.90 0.90 +0.64 33 255 1,443 +143
27NOV26 600.00 C 2.00 2.55 1.70 0.67 +0.49 33 263 732 +101
27NOV26 610.00 C 1.01 2.20 1.01 0.50 +0.37 33 53 339 +53
27NOV26 620.00 C 1.70 1.96 1.33 0.37 +0.28 33 949 618 -351
27NOV26 630.00 C 1.48 1.54 1.10 0.27 +0.20 33 145 871 +145
27NOV26 640.00 C 1.20 1.28 0.95 0.20 +0.15 33 55 472 +46
27NOV26 650.00 C 0.90 1.18 0.80 0.15 +0.12 33 211 564 +181
27NOV26 660.00 C 0.97 1.17 0.97 0.11 +0.09 33 351 660 +351
27NOV26 670.00 C 1.00 1.03 0.97 0.08 +0.07 33 330 2,693 +330
27NOV26 680.00 C 0.50 1.00 0.50 0.06 +0.05 33 334 885 +327
27NOV26 690.00 C 0.00 0.00 0.00 0.04 +0.03 33 0 852 0
27NOV26 700.00 C 0.53 0.70 0.49 0.03 +0.02 33 586 1,475 +576
27NOV26 710.00 C 0.47 0.49 0.47 0.02 +0.01 33 560 1,084 +540
27NOV26 720.00 C 0.45 0.54 0.45 0.01 0.00 32 560 658 +450
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 33 0 461 0
27NOV26 740.00 C 0.00 0.00 0.00 0.01 0.00 34 0 286 0
27NOV26 750.00 C 0.00 0.00 0.00 0.01 0.00 35 0 200 0
27NOV26 760.00 C 0.00 0.00 0.00 0.01 0.00 36 0 227 0
27NOV26 770.00 C 0.00 0.00 0.00 0.01 0.00 37 0 325 0
27NOV26 780.00 C 0.00 0.00 0.00 0.01 0.00 37 0 251 0
27NOV26 790.00 C 0.28 0.28 0.28 0.01 0.00 38 46 713 0
30DEC26 210.00 C 0.00 0.00 0.00 242.76 +19.60 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 237.82 +18.59 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 232.87 +19.63 0 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 227.92 +19.64 0 0 60 0
30DEC26 230.00 C 0.00 0.00 0.00 222.98 +18.59 0 0 8,457 0
30DEC26 235.00 C 0.00 0.00 0.00 218.02 +19.66 0 0 90 0
30DEC26 240.00 C 0.00 0.00 0.00 213.08 +19.68 0 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 208.32 +19.88 0 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 203.36 +19.88 0 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 198.21 +18.57 0 0 133 0
30DEC26 260.00 C 0.00 0.00 0.00 193.26 +18.55 0 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 188.32 +18.54 0 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 183.38 +19.76 0 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 178.46 +19.76 0 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 173.54 +19.73 0 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 168.64 +19.72 0 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 163.75 +19.70 0 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 158.86 +19.68 0 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 153.97 +19.66 0 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 144.26 +18.46 29 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 134.56 +18.91 31 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 124.68 +18.03 29 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 115.11 +17.84 30 0 332 0
30DEC26 350.00 C 109.11 109.11 109.11 105.69 +18.05 30 137 817 -13
30DEC26 360.00 C 102.85 107.00 102.85 96.47 +17.44 30 111 568 +89
30DEC26 370.00 C 0.00 0.00 0.00 87.75 +19.35 31 0 648 0
30DEC26 380.00 C 87.37 87.37 87.37 79.09 +18.58 31 13 741 0
30DEC26 390.00 C 78.80 78.80 78.80 70.45 +17.34 30 2 340 -2
30DEC26 400.00 C 70.00 70.00 70.00 62.68 +16.43 30 1 4,483 0
30DEC26 410.00 C 58.49 63.52 56.50 53.76 +13.47 28 787 1,446 +394
30DEC26 420.00 C 49.00 58.00 44.76 48.70 +14.15 30 181 1,353 +59
30DEC26 430.00 C 43.00 52.30 42.38 42.46 +13.03 30 189 8,027 -94
30DEC26 440.00 C 36.66 43.70 36.53 36.88 +11.90 31 718 3,315 -7
30DEC26 450.00 C 29.00 40.00 29.00 31.87 +10.87 31 717 12,561 -166
30DEC26 460.00 C 22.77 34.12 22.77 27.36 +9.50 31 836 8,398 -189
30DEC26 470.00 C 15.00 30.00 15.00 23.45 +8.60 31 705 4,753 +69
30DEC26 480.00 C 20.00 26.30 14.00 20.08 +7.80 31 985 18,189 -329
30DEC26 490.00 C 13.41 22.48 13.41 17.19 +7.08 32 1,806 6,227 +374
30DEC26 500.00 C 15.00 19.74 14.30 14.50 +6.22 32 1,669 23,784 +95
30DEC26 510.00 C 12.82 17.04 12.30 12.19 +5.44 32 217 25,914 -114
30DEC26 520.00 C 11.14 14.50 10.44 10.17 +4.69 32 5,708 10,741 +2,524
30DEC26 530.00 C 9.88 12.56 8.94 8.46 +4.02 32 1,728 6,085 +626
30DEC26 540.00 C 6.08 10.86 6.08 7.01 +3.43 32 830 21,128 +171
30DEC26 550.00 C 5.00 9.50 5.00 5.79 +2.91 32 1,544 33,026 -121
30DEC26 560.00 C 6.77 7.85 5.60 4.77 +2.46 32 636 9,731 +84
30DEC26 570.00 C 6.20 7.00 4.93 3.92 +2.07 33 510 8,637 +88
30DEC26 580.00 C 5.10 5.85 4.40 3.22 +1.74 33 162 11,259 +48
30DEC26 590.00 C 4.36 5.14 3.80 2.63 +1.45 33 293 5,083 +65
30DEC26 600.00 C 4.66 4.88 3.30 2.15 +1.21 33 640 17,991 +516
30DEC26 610.00 C 3.20 4.20 3.20 1.76 +1.01 33 289 12,532 -2
30DEC26 620.00 C 3.00 3.70 2.64 1.43 +0.85 33 122 8,390 -39
30DEC26 630.00 C 1.83 3.30 1.83 1.17 +0.70 33 108 2,928 +81
30DEC26 640.00 C 1.82 3.00 1.82 0.95 +0.57 33 38 3,901 -7
30DEC26 650.00 C 1.50 2.50 1.50 0.77 +0.48 33 232 13,721 -13
30DEC26 660.00 C 2.00 2.40 2.00 0.63 +0.40 34 45 2,492 -6
30DEC26 670.00 C 1.57 1.59 1.57 0.51 +0.33 34 120 1,282 +103
30DEC26 680.00 C 1.04 1.80 1.04 0.42 +0.27 34 28 1,852 0
30DEC26 690.00 C 1.40 1.40 1.40 0.34 +0.22 34 16 909 +10
30DEC26 700.00 C 1.26 1.50 1.19 0.28 +0.18 34 318 15,772 -10
30DEC26 710.00 C 1.27 1.27 1.18 0.22 +0.15 34 60 850 +30
30DEC26 720.00 C 0.96 0.96 0.96 0.18 +0.12 34 30 1,507 +10
30DEC26 730.00 C 1.04 1.04 0.86 0.15 +0.10 34 70 685 0
30DEC26 740.00 C 0.92 0.92 0.79 0.12 +0.08 34 430 2,795 +370
30DEC26 750.00 C 0.86 0.86 0.76 0.10 +0.07 35 60 14,588 0
30DEC26 760.00 C 0.60 0.79 0.60 0.08 +0.06 35 360 2,892 +132
30DEC26 770.00 C 0.72 0.88 0.66 0.07 +0.06 35 630 4,956 +630
30DEC26 780.00 C 0.65 0.65 0.65 0.06 +0.05 35 150 1,885 0
30DEC26 790.00 C 0.55 0.55 0.55 0.05 +0.04 35 30 979 -30
30DEC26 800.00 C 0.59 0.59 0.59 0.04 +0.03 35 30 1,438 -30
30DEC26 810.00 C 0.48 0.51 0.48 0.03 +0.02 35 300 1,363 +300
30DEC26 820.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 875 0
30DEC26 830.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.01 0.00 34 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 0.00 35 0 838 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 0.00 35 0 321 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 0.00 36 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 37 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 37 0 268 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 38 0 448 0
30DEC26 910.00 C 0.29 0.29 0.29 0.01 0.00 38 46 1,015 +46
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 39 0 243 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 39 0 78 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 40 0 124 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 40 0 241 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 41 0 106 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 42 0 358 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 42 0 111 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 0.00 43 0 438 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4,061 0
30MAR27 210.00 C 0.00 0.00 0.00 245.22 +19.41 46 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 240.19 +18.52 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 235.42 +18.64 45 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 230.53 +19.38 44 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 225.63 +19.23 43 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 220.65 +18.46 41 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 215.91 +18.56 42 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 210.95 +18.43 40 0 53 0
30MAR27 250.00 C 0.00 0.00 0.00 206.11 +18.42 40 0 172 0
30MAR27 255.00 C 0.00 0.00 0.00 201.42 +18.54 41 0 82 0
30MAR27 260.00 C 0.00 0.00 0.00 196.57 +18.51 40 0 283 0
30MAR27 265.00 C 0.00 0.00 0.00 191.79 +20.03 40 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 186.97 +18.48 39 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 182.19 +19.03 39 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 177.41 +18.47 38 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 172.61 +18.48 37 0 90 0
30MAR27 290.00 C 0.00 0.00 0.00 167.83 +18.96 37 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 163.04 +18.94 36 0 2 0
30MAR27 300.00 C 170.00 170.00 170.00 158.30 +18.85 36 70 218 -70
30MAR27 310.00 C 0.00 0.00 0.00 148.89 +18.29 35 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 139.54 +18.24 34 0 122 0
30MAR27 330.00 C 130.96 130.96 130.86 130.54 +18.38 33 90 90 +83
30MAR27 340.00 C 121.98 121.98 121.65 116.91 +13.42 14 60 100 +30
30MAR27 350.00 C 116.00 116.00 115.16 112.51 +17.46 32 183 12,577 +89
30MAR27 360.00 C 0.00 0.00 0.00 106.65 +19.68 35 0 869 0
30MAR27 370.00 C 0.00 0.00 0.00 96.11 +16.84 31 0 148 0
30MAR27 380.00 C 90.00 90.00 90.00 88.25 +18.38 31 2 315 0
30MAR27 390.00 C 87.96 87.96 80.55 80.76 +17.55 31 80 333 +80
30MAR27 400.00 C 75.00 80.00 74.00 74.00 +17.04 31 197 21,529 +160
30MAR27 410.00 C 0.00 0.00 0.00 66.78 +14.80 31 0 402 0
30MAR27 420.00 C 60.00 68.00 50.94 60.00 +13.42 30 7 18,080 -4
30MAR27 430.00 C 59.00 60.88 53.92 55.74 +14.12 31 188 1,723 -156
30MAR27 440.00 C 51.00 58.00 49.00 49.66 +12.53 31 812 2,491 -726
30MAR27 450.00 C 42.14 51.06 41.77 44.54 +11.46 31 576 4,013 -136
30MAR27 460.00 C 40.00 46.25 39.71 40.07 +10.88 31 115 2,817 +24
30MAR27 470.00 C 38.55 41.50 37.65 36.04 +10.35 31 46 6,911 -4
30MAR27 480.00 C 34.00 37.52 32.07 32.34 +9.80 31 173 9,519 -22
30MAR27 490.00 C 30.00 32.38 29.50 28.98 +9.26 31 61 5,777 -2
30MAR27 500.00 C 29.00 31.00 25.70 25.80 +8.60 31 914 10,095 +194
30MAR27 510.00 C 27.55 27.55 23.08 23.08 +8.11 32 47 2,801 +2
30MAR27 520.00 C 21.40 25.20 20.98 20.95 +7.96 32 219 4,419 -2
30MAR27 530.00 C 19.09 21.92 19.09 18.81 +7.56 32 104 6,968 +24
30MAR27 540.00 C 17.50 20.16 17.04 16.91 +7.19 32 12 4,571 +4
30MAR27 550.00 C 16.00 18.30 16.00 15.15 +6.78 33 23 4,091 -4
30MAR27 560.00 C 14.89 16.80 14.34 13.54 +6.34 33 44 6,829 -14
30MAR27 570.00 C 15.00 15.00 15.00 12.10 +5.91 33 2 1,816 0
30MAR27 580.00 C 13.00 13.48 11.50 10.82 +5.52 33 17 1,169 +2
30MAR27 590.00 C 10.70 12.18 10.70 9.68 +5.15 33 46 2,033 0
30MAR27 600.00 C 9.96 11.20 9.25 8.66 +4.79 33 157 5,225 -52
30MAR27 610.00 C 9.49 10.30 9.49 7.75 +4.45 34 61 2,042 +10
30MAR27 620.00 C 9.05 9.05 9.05 6.94 +4.13 34 110 2,605 +110
30MAR27 630.00 C 7.65 7.65 7.65 6.23 +3.84 34 45 1,641 0
30MAR27 640.00 C 7.05 7.05 7.05 5.59 +3.56 34 1 1,200 0
30MAR27 650.00 C 6.06 7.05 6.06 5.02 +3.30 34 164 2,437 +149
30MAR27 660.00 C 5.70 6.75 5.68 4.51 +3.09 35 14 713 +5
30MAR27 670.00 C 5.51 5.51 5.51 4.06 +2.86 35 45 2,452 0
30MAR27 680.00 C 0.00 0.00 0.00 3.65 +2.64 35 0 1,731 0
30MAR27 690.00 C 5.02 5.02 4.59 3.29 +2.41 35 266 1,674 +99
30MAR27 700.00 C 4.00 5.00 4.00 2.97 +2.25 35 71 9,212 -48
30MAR27 710.00 C 0.00 0.00 0.00 2.69 +2.08 35 0 1,781 0
30MAR27 720.00 C 3.43 3.43 3.43 2.43 +1.92 36 10 361 -10
30MAR27 730.00 C 0.00 0.00 0.00 2.20 +1.77 36 0 504 0
30MAR27 740.00 C 0.00 0.00 0.00 2.00 +1.64 36 0 339 0
30MAR27 750.00 C 3.07 3.07 3.07 1.82 +1.51 36 100 521 +100
30MAR27 760.00 C 3.00 3.00 3.00 1.65 +1.39 36 25 459 +17
30MAR27 770.00 C 0.00 0.00 0.00 1.50 +1.28 36 0 406 0
30MAR27 780.00 C 0.00 0.00 0.00 1.37 +1.19 37 0 412 0
30MAR27 790.00 C 0.00 0.00 0.00 1.25 +1.10 37 0 319 0
30MAR27 800.00 C 0.00 0.00 0.00 1.14 +1.01 37 0 569 0
30MAR27 810.00 C 0.00 0.00 0.00 1.05 +0.94 37 0 123 0
30MAR27 820.00 C 0.00 0.00 0.00 0.96 +0.87 37 0 172 0
30MAR27 830.00 C 0.00 0.00 0.00 0.88 +0.80 37 0 210 0
30MAR27 840.00 C 1.82 1.82 1.82 0.81 +0.75 38 1 384 0
30MAR27 850.00 C 1.70 2.00 1.70 0.75 +0.70 38 129 1,912 +98
29JUN27 210.00 C 0.00 0.00 0.00 246.72 +18.76 48 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 241.88 +18.74 47 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 237.05 +18.72 46 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 232.24 +18.71 45 0 4 0
29JUN27 230.00 C 0.00 0.00 0.00 227.43 +18.69 45 0 30 0
29JUN27 235.00 C 0.00 0.00 0.00 222.64 +18.67 44 0 2 0
29JUN27 240.00 C 0.00 0.00 0.00 217.86 +18.66 44 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 213.08 +18.64 43 0 32 0
29JUN27 250.00 C 0.00 0.00 0.00 208.32 +18.63 42 0 20 0
29JUN27 255.00 C 0.00 0.00 0.00 203.56 +19.84 41 0 32 0
29JUN27 260.00 C 0.00 0.00 0.00 198.82 +19.83 41 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 194.08 +19.73 40 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 189.06 +19.40 39 0 32 0
29JUN27 275.00 C 0.00 0.00 0.00 184.48 +19.57 39 0 32 0
29JUN27 280.00 C 0.00 0.00 0.00 179.65 +18.75 38 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 175.11 +18.83 37 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 170.45 +18.75 37 0 60 0
29JUN27 295.00 C 0.00 0.00 0.00 165.81 +18.67 36 0 180 0
29JUN27 300.00 C 172.00 172.00 172.00 161.21 +18.65 36 21 666 -13
29JUN27 310.00 C 0.00 0.00 0.00 152.15 +18.72 35 0 160 0
29JUN27 320.00 C 0.00 0.00 0.00 143.33 +18.71 35 0 255 0
29JUN27 330.00 C 133.00 133.00 133.00 134.40 +18.32 34 1 196 -1
29JUN27 340.00 C 0.00 0.00 0.00 125.93 +18.17 33 0 10 0
29JUN27 350.00 C 0.00 0.00 0.00 117.84 +17.90 33 0 357 0
29JUN27 360.00 C 0.00 0.00 0.00 109.84 +17.59 33 0 376 0
29JUN27 370.00 C 0.00 0.00 0.00 102.15 +16.97 32 0 183 0
29JUN27 380.00 C 0.00 0.00 0.00 94.78 +18.83 32 0 269 0
29JUN27 390.00 C 0.00 0.00 0.00 89.16 +19.33 33 0 96 0
29JUN27 400.00 C 85.00 90.00 85.00 80.77 +16.93 31 192 594 0
29JUN27 410.00 C 0.00 0.00 0.00 74.88 +16.44 32 0 181 0
29JUN27 420.00 C 72.00 74.00 72.00 68.08 +13.25 31 6 7,590 -6
29JUN27 430.00 C 68.00 68.00 68.00 62.66 +12.72 31 2 346 0
29JUN27 440.00 C 59.09 60.97 59.09 58.18 +12.79 31 16 4,411 -10
29JUN27 450.00 C 56.82 60.00 53.28 53.28 +12.08 31 94 1,721 -28
29JUN27 460.00 C 50.00 52.50 49.56 49.22 +11.66 32 61 4,320 +33
29JUN27 470.00 C 43.34 50.40 43.34 45.13 +11.12 32 8 426 -1
29JUN27 480.00 C 43.00 46.00 43.00 41.25 +10.35 32 323 1,145 -280
29JUN27 490.00 C 38.50 41.60 37.40 37.61 +9.53 32 62 353 +38
29JUN27 500.00 C 32.50 40.50 32.50 34.08 +8.81 32 403 10,492 -112
29JUN27 510.00 C 37.40 37.40 37.40 31.10 +8.07 32 1 877 0
29JUN27 520.00 C 32.07 33.60 30.00 28.17 +7.29 32 24 411 +21
29JUN27 530.00 C 30.00 30.00 29.35 25.46 +6.73 32 71 2,111 -1
29JUN27 540.00 C 25.00 27.60 24.95 23.17 +6.08 32 170 516 +66
29JUN27 550.00 C 21.68 25.93 21.68 20.89 +5.40 32 214 1,651 -70
29JUN27 560.00 C 0.00 0.00 0.00 18.81 +4.91 32 0 340 0
29JUN27 570.00 C 19.66 19.98 19.66 17.10 +4.46 32 75 2,461 -30
29JUN27 580.00 C 18.06 20.00 17.70 15.39 +3.89 31 52 491 +12
29JUN27 590.00 C 18.67 18.67 18.52 13.76 +3.40 32 62 532 +58
29JUN27 600.00 C 15.00 18.00 15.00 12.51 +3.19 32 339 3,386 -188
29JUN27 610.00 C 15.00 15.00 15.00 11.27 +2.74 31 1 839 +1
29JUN27 620.00 C 13.11 13.11 13.11 10.03 +2.29 31 1 521 0
29JUN27 630.00 C 12.00 13.71 12.00 9.07 +2.12 32 68 977 -54
29JUN27 640.00 C 12.75 12.75 12.72 8.20 +1.91 32 183 762 +122
29JUN27 650.00 C 12.00 12.00 11.34 7.32 +1.55 31 171 418 +134
29JUN27 660.00 C 10.00 10.99 10.00 6.51 +1.27 32 142 493 +18
29JUN27 670.00 C 9.10 10.80 9.10 5.91 +1.19 32 683 4,540 +536
29JUN27 680.00 C 9.57 9.59 9.05 5.32 +1.19 32 167 323 +163
29JUN27 690.00 C 8.39 8.44 8.35 4.72 +0.91 32 366 642 +366
29JUN27 700.00 C 7.01 8.50 7.01 4.21 +0.73 32 58 757 +46
29JUN27 710.00 C 6.98 7.95 6.98 3.82 +0.66 32 13 155 +2
29JUN27 720.00 C 6.78 6.78 6.78 3.43 +0.51 32 4 44 +4
29JUN27 730.00 C 0.00 0.00 0.00 3.04 +0.45 32 0 50 0
29JUN27 740.00 C 5.85 5.85 5.85 2.69 +0.30 32 10 374 +10
29JUN27 750.00 C 0.00 0.00 0.00 2.45 +0.25 32 0 98 0
29JUN27 760.00 C 5.25 5.25 5.25 2.20 +0.14 32 16 279 +6
29JUN27 770.00 C 0.00 0.00 0.00 1.96 +0.16 32 0 93 0
29JUN27 780.00 C 5.00 5.40 5.00 1.71 +0.06 32 13 913 +9
29JUN27 790.00 C 5.00 5.40 4.57 1.56 -0.01 32 75 257 +52
29SEP27 210.00 C 0.00 0.00 0.00 246.81 +18.85 43 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 241.98 +18.71 43 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 237.18 +18.68 42 0 1 0
29SEP27 225.00 C 0.00 0.00 0.00 232.40 +18.66 41 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 227.66 +18.64 41 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 222.99 +18.65 41 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 218.34 +18.64 40 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 213.70 +18.62 40 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 209.08 +18.59 40 0 5 0
29SEP27 255.00 C 0.00 0.00 0.00 204.17 +18.25 39 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 199.69 +18.32 39 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 195.01 +18.16 38 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 190.46 +18.30 38 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 185.94 +18.45 37 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 181.44 +18.54 37 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 176.98 +18.67 37 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 172.56 +18.80 36 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 168.29 +18.93 36 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 163.95 +18.98 36 0 31 0
29SEP27 310.00 C 0.00 0.00 0.00 155.39 +19.07 36 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 147.03 +18.92 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 138.88 +18.89 35 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 131.79 +19.36 35 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 123.26 +18.34 34 0 5 0
29SEP27 360.00 C 115.00 115.00 115.00 115.85 +17.83 34 1 22 -1
29SEP27 370.00 C 0.00 0.00 0.00 108.69 +17.48 33 0 65 0
29SEP27 380.00 C 0.00 0.00 0.00 101.68 +16.79 33 0 81 0
29SEP27 390.00 C 0.00 0.00 0.00 95.16 +16.30 33 0 55 0
29SEP27 400.00 C 90.00 93.65 90.00 88.93 +17.47 32 36 124 +15
29SEP27 410.00 C 90.00 90.00 90.00 83.12 +17.32 32 3 24 +3
29SEP27 420.00 C 0.00 0.00 0.00 75.29 +12.71 31 0 5 0
29SEP27 430.00 C 70.00 80.00 70.00 72.36 +14.52 32 7 330 -3
29SEP27 440.00 C 0.00 0.00 0.00 66.82 +13.38 32 0 455 0
29SEP27 450.00 C 63.00 68.88 62.02 62.19 +13.01 32 172 892 +109
29SEP27 460.00 C 63.87 63.87 57.83 57.96 +12.40 32 40 497 +40
29SEP27 470.00 C 59.55 59.55 59.33 53.58 +11.51 32 60 136 +60
29SEP27 480.00 C 50.50 54.03 50.50 49.76 +11.18 32 22 133 +21
29SEP27 490.00 C 46.98 53.30 46.98 46.33 +10.61 32 86 185 +80
29SEP27 500.00 C 44.73 50.00 43.52 42.91 +9.96 32 45 362 +29
29SEP27 510.00 C 41.14 43.28 41.14 39.72 +9.53 32 50 521 +50
29SEP27 520.00 C 42.60 42.60 42.60 37.01 +9.16 32 5 152 +5
29SEP27 530.00 C 35.32 35.67 35.32 34.31 +8.59 32 73 177 +73
29SEP27 540.00 C 31.50 31.50 31.50 31.60 +8.01 32 1 63 +1
29SEP27 550.00 C 30.00 35.22 30.00 29.45 +7.87 32 144 231 +99
29SEP27 560.00 C 30.50 32.30 30.50 27.38 +7.38 32 26 121 +1
29SEP27 570.00 C 26.46 29.02 26.46 25.31 +6.90 32 3 116 +2
29SEP27 580.00 C 24.60 24.60 24.60 23.30 +6.47 32 30 390 0
29SEP27 590.00 C 24.00 25.00 23.90 21.77 +6.32 32 14 543 0
29SEP27 600.00 C 21.00 25.50 21.00 20.23 +5.93 32 108 964 -10
29SEP27 610.00 C 21.60 23.45 21.60 18.70 +5.54 32 95 135 +93
29SEP27 620.00 C 21.23 21.23 21.23 17.18 +5.15 33 26 34 +26
29SEP27 630.00 C 20.20 20.20 20.20 16.07 +5.06 33 5 10 +5
29SEP27 640.00 C 19.22 19.22 18.80 14.98 +4.76 33 46 76 +46
29SEP27 650.00 C 15.80 18.10 15.80 13.89 +4.46 33 5 32 +4
29SEP27 660.00 C 15.48 15.48 15.48 12.80 +4.16 33 1 15 +1
29SEP27 670.00 C 0.00 0.00 0.00 11.86 +4.01 33 0 8 0
29SEP27 680.00 C 13.55 13.55 13.55 11.10 +3.81 33 1 25 +1
29SEP27 690.00 C 0.00 0.00 0.00 10.35 +3.59 33 0 26 0
29SEP27 700.00 C 12.00 13.94 12.00 9.60 +3.37 33 117 157 +117
29SEP27 710.00 C 0.00 0.00 0.00 8.85 +3.14 33 0 9 0
29SEP27 720.00 C 10.86 11.47 10.86 8.21 +3.03 33 7 24 +7
29SEP27 730.00 C 10.38 11.70 10.30 7.71 +2.87 33 19 34 +18
29SEP27 740.00 C 10.30 11.16 10.30 7.21 +2.71 33 21 28 +21
29SEP27 750.00 C 8.30 10.60 8.30 6.72 +2.56 34 28 223 +16
29SEP27 760.00 C 9.00 9.80 8.75 6.22 +2.40 34 267 599 +222
TOTAL CALL 224,524 1,287,039 +8,610
25SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 122 0 180 0
25SEP26 325.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
25SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
25SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 365.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 375.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
25SEP26 385.00 P 0.00 0.00 0.00 0.01 0.00 59 0 74 0
25SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 55 0 167 0
25SEP26 395.00 P 0.14 0.14 0.09 0.01 0.00 51 7 212 -7
25SEP26 400.00 P 0.05 0.06 0.05 0.01 -0.03 46 21 178 -21
25SEP26 405.00 P 0.11 0.11 0.07 0.01 -0.14 42 71 436 -71
25SEP26 410.00 P 0.14 0.15 0.08 0.01 -0.43 38 157 733 -7
25SEP26 415.00 P 0.18 0.32 0.10 0.01 -1.04 33 99 1,332 +22
25SEP26 420.00 P 1.00 1.00 0.12 0.01 -2.03 29 1,012 2,527 +555
25SEP26 425.00 P 2.00 2.00 0.20 0.02 -3.63 26 515 1,599 -448
25SEP26 430.00 P 1.00 1.00 0.33 0.13 -5.87 28 402 746 -325
25SEP26 435.00 P 1.09 1.50 0.55 0.50 -8.36 30 745 814 +530
25SEP26 440.00 P 3.00 3.00 0.93 1.38 -11.08 32 2,277 809 +698
25SEP26 445.00 P 3.92 4.03 1.60 2.95 -14.23 35 2,086 613 +603
25SEP26 450.00 P 4.50 6.38 2.98 5.28 -16.36 37 5,550 1,709 +1,596
25SEP26 455.00 P 6.69 9.43 4.30 8.34 -17.25 40 1,838 702 +697
25SEP26 460.00 P 11.59 13.00 6.75 12.03 -18.29 43 707 228 +226
25SEP26 465.00 P 10.45 17.00 9.58 16.13 -19.04 46 131 81 +81
25SEP26 470.00 P 14.00 19.60 14.00 20.33 -19.75 48 75 53 +53
25SEP26 475.00 P 20.96 20.96 19.71 25.07 -19.96 53 14 14 +14
25SEP26 480.00 P 0.00 0.00 0.00 29.81 -20.20 58 0 0 0
25SEP26 485.00 P 0.00 0.00 0.00 34.63 -20.37 62 0 0 0
25SEP26 490.00 P 0.00 0.00 0.00 39.52 -20.48 67 0 0 0
25SEP26 495.00 P 0.00 0.00 0.00 44.45 -20.55 72 0 0 0
25SEP26 500.00 P 0.00 0.00 0.00 49.40 -20.60 77 0 0 0
25SEP26 505.00 P 44.30 47.49 44.30 54.36 -20.64 82 52 26 +26
25SEP26 510.00 P 0.00 0.00 0.00 59.34 -20.66 87 0 0 0
25SEP26 515.00 P 0.00 0.00 0.00 64.32 -20.68 92 0 0 0
25SEP26 520.00 P 0.00 0.00 0.00 69.31 -20.69 97 0 0 0
25SEP26 525.00 P 0.00 0.00 0.00 74.31 -20.69 102 0 0 0
25SEP26 530.00 P 0.00 0.00 0.00 79.30 -20.70 107 0 0 0
25SEP26 535.00 P 0.00 0.00 0.00 84.30 -20.70 112 0 0 0
25SEP26 540.00 P 0.00 0.00 0.00 89.30 -20.70 116 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 151 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 146 0 363 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 142 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 137 0 291 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 129 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 120 0 150 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 116 0 410 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 112 0 380 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 108 0 345 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 105 0 369 0
29SEP26 290.00 P 0.01 0.01 0.01 0.01 0.00 101 589 3,054 +214
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 97 0 109 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 94 0 479 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 86 0 698 0
29SEP26 320.00 P 0.07 0.07 0.07 0.01 0.00 80 68 459 +68
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,457 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,482 0
29SEP26 350.00 P 0.11 0.11 0.11 0.01 0.00 60 50 2,109 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5,118 0
29SEP26 370.00 P 0.07 0.07 0.06 0.01 -0.01 48 43 5,981 -40
29SEP26 380.00 P 0.13 0.13 0.07 0.01 -0.04 42 62 8,399 0
29SEP26 390.00 P 0.18 0.20 0.09 0.01 -0.17 36 218 13,063 -192
29SEP26 400.00 P 0.22 0.50 0.10 0.01 -0.54 30 2,247 31,268 -1,923
29SEP26 410.00 P 0.70 0.70 0.18 0.02 -1.46 26 2,832 19,602 -240
29SEP26 420.00 P 1.58 6.88 0.31 0.19 -3.33 27 2,358 14,600 -1,160
29SEP26 430.00 P 3.80 3.80 0.75 0.93 -6.45 29 5,962 23,332 +423
29SEP26 440.00 P 5.00 6.00 1.76 3.02 -10.60 30 6,414 24,004 -1,203
29SEP26 450.00 P 13.51 13.51 4.07 7.11 -15.69 32 6,458 17,759 -1,704
29SEP26 460.00 P 12.00 14.50 8.00 13.58 -17.72 35 4,211 18,184 -665
29SEP26 470.00 P 25.00 25.00 13.90 21.66 -19.34 39 1,599 7,781 -147
29SEP26 480.00 P 37.00 37.00 22.29 30.58 -20.09 44 936 10,489 -406
29SEP26 490.00 P 52.40 52.40 29.53 40.10 -21.83 49 261 6,542 +28
29SEP26 500.00 P 39.00 43.26 39.00 49.40 -20.65 51 94 5,439 +26
29SEP26 510.00 P 52.60 52.60 52.00 59.34 -20.68 58 2 3,602 0
29SEP26 520.00 P 70.55 70.70 70.34 69.31 -20.69 65 129 2,067 +129
29SEP26 530.00 P 82.00 82.00 75.00 79.30 -20.70 71 3 904 0
29SEP26 540.00 P 90.63 90.63 90.63 89.60 -20.40 82 36 2,190 +36
29SEP26 550.00 P 98.00 100.48 90.00 100.04 -19.96 93 64 2,634 +18
29SEP26 560.00 P 109.18 109.18 109.18 108.40 -21.60 0 65 3,768 0
29SEP26 570.00 P 118.12 118.12 118.12 120.25 -19.75 109 16 1,301 0
29SEP26 580.00 P 130.20 130.20 130.20 130.25 -19.75 115 1 328 0
29SEP26 590.00 P 0.00 0.00 0.00 140.25 -19.75 121 0 204 0
29SEP26 600.00 P 148.01 150.62 141.30 150.08 -19.92 125 251 11,714 0
29SEP26 610.00 P 0.00 0.00 0.00 160.06 -19.94 130 0 480 0
29SEP26 620.00 P 0.00 0.00 0.00 170.25 -19.75 138 0 178 0
29SEP26 630.00 P 0.00 0.00 0.00 180.25 -19.75 143 0 126 0
29SEP26 640.00 P 0.00 0.00 0.00 190.25 -19.75 149 0 686 0
29SEP26 650.00 P 0.00 0.00 0.00 200.05 -19.95 151 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 210.24 -19.76 159 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 220.24 -19.76 164 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 230.24 -19.76 168 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 240.24 -19.76 173 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 250.24 -19.76 178 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 260.07 -19.93 180 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 270.24 -19.76 187 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 280.24 -19.76 192 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 290.05 -19.95 192 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 300.24 -19.76 200 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 310.06 -19.94 200 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 320.06 -19.94 204 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 330.13 -19.87 210 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 340.13 -19.87 213 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 350.12 -19.88 217 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 360.35 -19.65 225 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 370.35 -19.65 229 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 380.12 -19.88 228 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 390.23 -19.77 234 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 400.23 -19.77 237 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 410.23 -19.77 241 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 420.06 -19.94 241 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 430.23 -19.77 248 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 440.23 -19.77 251 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 450.23 -19.77 255 0 30 0
29SEP26 910.00 P 0.00 0.00 0.00 460.33 -19.67 260 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 470.22 -19.78 261 0 30 0
29SEP26 930.00 P 0.00 0.00 0.00 480.03 -19.97 261 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 490.23 -19.77 268 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 500.23 -19.77 271 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 510.23 -19.77 274 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 520.00 -20.00 272 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 530.00 -20.00 275 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 540.00 -20.00 278 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 550.00 -20.00 280 0 0 0
02OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 325.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 335.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 340.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 345.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 350.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 355.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 360.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 365.00 P 0.09 0.09 0.09 0.01 0.00 43 60 60 +60
02OCT26 370.00 P 0.08 0.09 0.08 0.01 -0.01 40 60 60 +60
02OCT26 375.00 P 0.10 0.10 0.10 0.01 -0.01 37 30 30 +30
02OCT26 380.00 P 0.11 0.11 0.10 0.01 -0.04 35 90 90 +90
02OCT26 385.00 P 0.11 0.11 0.11 0.01 -0.09 32 30 30 +25
02OCT26 390.00 P 0.12 0.12 0.12 0.01 -0.19 30 30 32 0
02OCT26 395.00 P 0.00 0.00 0.00 0.01 -0.39 28 0 63 0
02OCT26 400.00 P 0.33 0.33 0.23 0.02 -0.70 27 159 92 -24
02OCT26 405.00 P 0.39 0.39 0.27 0.05 -1.20 27 10 64 +5
02OCT26 410.00 P 0.70 0.70 0.31 0.12 -1.82 27 63 148 +50
02OCT26 415.00 P 0.80 0.80 0.40 0.26 -2.73 28 37 54 +23
02OCT26 420.00 P 1.20 1.20 0.58 0.55 -4.06 28 415 438 +264
02OCT26 425.00 P 1.50 1.62 0.91 1.03 -5.26 29 636 511 +384
02OCT26 430.00 P 2.05 2.32 1.35 1.77 -6.89 29 933 741 +636
02OCT26 435.00 P 3.35 3.41 2.00 2.89 -8.83 30 1,499 1,452 +1,144
02OCT26 440.00 P 4.81 5.00 2.80 4.40 -10.44 31 1,662 1,452 +1,392
02OCT26 445.00 P 4.35 7.10 4.35 6.35 -12.21 31 118 140 +57
02OCT26 450.00 P 7.84 9.50 6.00 8.74 -14.06 32 286 102 +102
02OCT26 455.00 P 10.18 12.62 7.77 11.68 -14.47 33 369 152 +152
02OCT26 460.00 P 14.02 16.00 10.26 15.03 -16.27 34 376 308 +308
02OCT26 465.00 P 19.31 19.70 19.31 18.70 -17.05 36 90 90 +90
02OCT26 470.00 P 17.00 24.20 17.00 22.65 -18.35 37 63 53 +53
02OCT26 475.00 P 21.76 22.02 21.76 26.84 -18.43 38 45 45 +45
02OCT26 480.00 P 0.00 0.00 0.00 31.22 -19.45 40 0 0 0
02OCT26 485.00 P 0.00 0.00 0.00 35.76 -19.30 42 0 0 0
02OCT26 490.00 P 0.00 0.00 0.00 40.10 -21.83 42 0 0 0
02OCT26 495.00 P 0.00 0.00 0.00 44.45 -20.55 40 0 0 0
02OCT26 500.00 P 0.00 0.00 0.00 49.40 -20.65 43 0 0 0
02OCT26 505.00 P 0.00 0.00 0.00 54.36 -20.64 46 0 0 0
02OCT26 510.00 P 0.00 0.00 0.00 59.34 -20.68 49 0 0 0
02OCT26 515.00 P 0.00 0.00 0.00 64.32 -20.68 52 0 0 0
02OCT26 520.00 P 0.00 0.00 0.00 69.31 -20.69 55 0 0 0
02OCT26 525.00 P 0.00 0.00 0.00 74.31 - 58 0 0 -
02OCT26 530.00 P 0.00 0.00 0.00 79.30 - 60 0 0 -
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 70 0 330 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 68 0 390 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 66 0 570 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 64 0 900 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 62 0 360 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 60 0 120 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 54 0 150 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 52 0 308 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 51 0 250 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 47 0 250 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 45 0 46 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 44 0 185 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 41 0 561 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 38 0 232 0
29OCT26 320.00 P 0.20 0.20 0.20 0.01 -0.01 35 2 411 -2
29OCT26 330.00 P 0.00 0.00 0.00 0.01 -0.03 32 0 1,424 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 -0.08 29 0 748 0
29OCT26 350.00 P 0.39 0.40 0.31 0.03 -0.19 29 302 2,630 +64
29OCT26 360.00 P 0.53 0.53 0.40 0.08 -0.39 29 231 1,982 -15
29OCT26 370.00 P 0.95 0.95 0.63 0.21 -0.74 29 94 1,493 -13
29OCT26 380.00 P 0.90 0.95 0.80 0.47 -1.31 29 138 3,887 -40
29OCT26 390.00 P 1.50 1.68 1.18 0.99 -2.04 29 537 6,009 +178
29OCT26 400.00 P 3.50 3.50 1.70 1.88 -2.93 30 3,853 10,760 +629
29OCT26 410.00 P 3.55 4.37 2.51 3.26 -4.12 30 1,839 8,637 +83
29OCT26 420.00 P 9.00 9.00 3.83 5.38 -5.69 30 2,094 10,012 -283
29OCT26 430.00 P 7.80 8.58 6.00 8.26 -7.12 30 4,049 6,720 -720
29OCT26 440.00 P 17.05 17.05 9.00 12.02 -9.47 31 1,965 10,375 -374
29OCT26 450.00 P 16.60 17.16 12.76 16.76 -11.46 31 2,463 7,791 +737
29OCT26 460.00 P 21.00 22.93 17.00 22.18 -12.87 31 1,441 6,790 +518
29OCT26 470.00 P 35.51 35.51 22.70 29.08 -14.86 32 628 3,407 +53
29OCT26 480.00 P 45.50 45.50 29.00 36.58 -15.07 34 114 3,983 +2
29OCT26 490.00 P 42.20 44.91 36.00 44.22 -17.71 34 394 2,723 +281
29OCT26 500.00 P 50.80 52.00 44.50 52.75 -18.05 35 143 3,055 +101
29OCT26 510.00 P 61.60 61.60 54.58 61.67 -18.71 36 94 3,161 +91
29OCT26 520.00 P 0.00 0.00 0.00 69.75 -20.39 33 0 60 0
29OCT26 530.00 P 0.00 0.00 0.00 81.10 -18.93 41 0 853 0
29OCT26 540.00 P 0.00 0.00 0.00 90.98 -19.02 44 0 441 0
29OCT26 550.00 P 95.00 95.00 95.00 100.80 -19.20 47 6 179 +6
29OCT26 560.00 P 115.00 118.00 110.50 110.67 -19.33 49 3 845 -1
29OCT26 570.00 P 0.00 0.00 0.00 120.44 -19.56 52 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 130.46 -19.54 54 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 140.65 -19.35 58 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 150.64 -19.36 61 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 160.25 -19.75 61 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 170.25 -19.75 64 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 180.25 -19.75 66 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 190.35 -19.65 69 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 200.24 -19.76 71 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 210.24 -19.76 74 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 220.24 -19.76 76 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 230.24 -19.76 78 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 240.24 -19.76 80 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 250.24 -19.76 82 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 260.07 -19.93 83 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 270.24 -19.76 86 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 280.24 -19.76 88 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 290.05 -19.95 89 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 300.24 -19.76 92 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 310.24 -19.76 94 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 320.34 -19.66 97 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 330.34 -19.66 99 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 340.23 -19.77 100 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 350.23 -19.77 102 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 55 0 639 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 43 0 68 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 42 0 91 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
27NOV26 270.00 P 0.27 0.27 0.27 0.01 0.00 38 5 30 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 34 0 260 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
27NOV26 295.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 472 0
27NOV26 300.00 P 0.00 0.00 0.00 0.01 -0.03 30 0 424 0
27NOV26 310.00 P 0.48 0.48 0.43 0.03 -0.05 31 35 620 +30
27NOV26 320.00 P 0.58 0.59 0.58 0.06 -0.12 31 130 106 -130
27NOV26 330.00 P 0.70 0.70 0.70 0.13 -0.22 31 110 2,267 -110
27NOV26 340.00 P 0.95 0.95 0.95 0.27 -0.39 31 60 726 0
27NOV26 350.00 P 1.16 1.16 1.03 0.51 -0.68 31 30 1,623 -20
27NOV26 360.00 P 1.60 1.60 1.33 0.92 -1.07 31 53 2,040 -3
27NOV26 370.00 P 2.00 2.15 1.80 1.54 -1.62 31 45 2,846 -24
27NOV26 380.00 P 2.85 3.00 2.50 2.47 -2.33 31 402 2,822 +92
27NOV26 390.00 P 3.61 4.15 3.40 3.77 -3.11 31 311 4,599 +65
27NOV26 400.00 P 6.00 6.00 4.45 5.55 -3.83 32 410 8,932 +64
27NOV26 410.00 P 10.16 10.16 6.05 7.85 -4.78 32 707 3,681 +308
27NOV26 420.00 P 9.00 10.78 8.50 10.57 -5.91 32 806 4,849 +390
27NOV26 430.00 P 12.76 14.30 11.00 13.97 -7.58 32 1,293 3,470 -664
27NOV26 440.00 P 15.95 18.45 14.70 18.28 -8.85 32 1,068 5,563 +87
27NOV26 450.00 P 25.00 25.00 19.00 23.11 -9.35 32 645 8,272 +216
27NOV26 460.00 P 24.20 27.77 23.33 28.37 -12.11 32 803 2,764 +107
27NOV26 470.00 P 33.05 33.95 28.68 34.83 -12.81 33 1,240 4,193 +517
27NOV26 480.00 P 38.60 40.57 34.84 41.54 -12.28 33 151 1,866 +106
27NOV26 490.00 P 47.00 47.00 47.00 47.93 -16.98 32 2 809 -2
27NOV26 500.00 P 51.20 51.20 51.20 55.65 -16.92 32 1 1,483 0
27NOV26 510.00 P 59.15 62.25 59.15 63.76 -17.68 32 210 1,701 +120
27NOV26 520.00 P 66.67 72.03 66.67 72.19 -18.44 32 120 787 +120
27NOV26 530.00 P 0.00 0.00 0.00 83.46 -16.93 38 0 403 0
27NOV26 540.00 P 0.00 0.00 0.00 92.78 -17.38 39 0 100 0
27NOV26 550.00 P 97.00 101.80 91.00 101.85 -18.17 39 34 908 -2
27NOV26 560.00 P 115.00 115.00 115.00 111.49 -18.51 41 1 44 -1
27NOV26 570.00 P 121.00 121.00 121.00 121.08 -18.92 42 1 169 +1
27NOV26 580.00 P 0.00 0.00 0.00 130.84 -19.16 44 0 61 0
27NOV26 590.00 P 0.00 0.00 0.00 140.75 -19.25 46 0 47 0
27NOV26 600.00 P 0.00 0.00 0.00 150.75 -19.25 48 0 60 0
27NOV26 610.00 P 0.00 0.00 0.00 160.25 -19.75 48 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 170.25 -19.75 50 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 180.25 -19.75 52 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 190.35 -19.65 54 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 200.24 -19.76 56 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 210.24 -19.76 58 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 220.24 -19.76 59 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 230.24 -19.76 61 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 240.24 -19.76 63 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 250.24 -19.76 64 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 260.24 -19.76 66 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 270.24 -19.76 68 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 280.24 -19.76 69 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 290.24 -19.76 71 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 300.24 -19.76 72 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 310.24 -19.76 74 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 320.34 -19.66 76 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 330.34 -19.66 77 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 340.23 -19.77 78 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 40 0 9,370 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 39 0 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 38 0 199 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 36 0 79 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 35 0 265 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 34 0 229 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 33 0 394 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 0.00 32 0 93 0
30DEC26 270.00 P 0.42 0.42 0.42 0.01 -0.01 31 5 191 +5
30DEC26 275.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.01 -0.04 29 0 14 0
30DEC26 285.00 P 0.00 0.00 0.00 0.01 -0.06 28 0 130 0
30DEC26 290.00 P 0.00 0.00 0.00 0.02 -0.08 28 0 154 0
30DEC26 295.00 P 0.00 0.00 0.00 0.03 -0.11 28 0 107 0
30DEC26 300.00 P 0.00 0.00 0.00 0.05 -0.15 29 0 959 0
30DEC26 310.00 P 0.00 0.00 0.00 0.10 -0.27 29 0 778 0
30DEC26 320.00 P 0.00 0.00 0.00 0.19 -0.45 29 0 1,147 0
30DEC26 330.00 P 0.00 0.00 0.00 0.37 -0.73 29 0 1,316 0
30DEC26 340.00 P 1.60 1.60 1.60 0.66 -1.09 29 6 1,051 -5
30DEC26 350.00 P 2.18 2.32 1.90 1.12 -1.55 29 51 10,025 +3
30DEC26 360.00 P 3.42 3.42 2.58 1.81 -2.11 29 330 5,130 -75
30DEC26 370.00 P 3.29 3.55 3.25 2.80 -2.77 30 288 3,267 -232
30DEC26 380.00 P 4.80 5.06 4.02 4.14 -3.32 30 289 15,112 -78
30DEC26 390.00 P 6.03 6.72 5.50 5.90 -3.92 30 367 7,302 +198
30DEC26 400.00 P 9.50 9.55 6.99 8.12 -4.67 30 1,563 33,068 +351
30DEC26 410.00 P 10.00 11.41 9.60 10.83 -5.70 31 280 10,465 0
30DEC26 420.00 P 15.68 15.68 11.80 14.24 -6.36 31 3,776 16,798 +2,291
30DEC26 430.00 P 18.80 18.80 14.57 17.92 -7.56 31 617 24,400 +141
30DEC26 440.00 P 25.00 25.00 18.49 22.48 -8.39 31 6,666 18,723 +4,549
30DEC26 450.00 P 25.95 27.63 23.00 27.24 -9.17 31 1,442 21,317 +385
30DEC26 460.00 P 30.00 33.20 28.35 32.59 -11.16 31 550 10,686 -76
30DEC26 470.00 P 37.00 37.90 33.17 38.74 -12.93 31 682 8,290 -352
30DEC26 480.00 P 45.00 45.00 38.84 45.44 -15.15 32 135 8,218 -5
30DEC26 490.00 P 48.55 50.10 45.51 52.54 -15.06 32 61 6,038 -56
30DEC26 500.00 P 66.87 66.87 52.38 59.11 -16.87 31 243 20,533 -101
30DEC26 510.00 P 65.00 65.00 63.43 67.02 -16.09 32 22 7,617 -1
30DEC26 520.00 P 70.00 70.00 70.00 77.36 -15.26 35 5 5,080 -5
30DEC26 530.00 P 82.56 85.12 76.42 83.46 -18.31 32 839 6,116 +425
30DEC26 540.00 P 87.38 87.60 87.38 92.78 -17.65 33 100 2,415 +100
30DEC26 550.00 P 100.43 101.01 93.66 103.86 -19.08 37 564 10,725 +154
30DEC26 560.00 P 104.75 105.50 104.75 112.83 -17.47 37 6 4,443 0
30DEC26 570.00 P 113.80 113.80 113.80 121.95 -18.15 38 30 4,423 0
30DEC26 580.00 P 133.01 133.01 133.01 131.35 -18.65 38 70 6,411 -70
30DEC26 590.00 P 130.00 130.00 130.00 140.75 -19.32 39 2 3,824 0
30DEC26 600.00 P 146.71 146.71 145.00 150.75 -19.25 41 75 21,266 0
30DEC26 610.00 P 0.00 0.00 0.00 160.80 -19.20 43 0 5,109 0
30DEC26 620.00 P 0.00 0.00 0.00 170.51 -21.56 44 0 1,497 0
30DEC26 630.00 P 0.00 0.00 0.00 180.66 -19.42 46 0 1,710 0
30DEC26 640.00 P 0.00 0.00 0.00 190.35 -19.65 46 3 1,492 -3
30DEC26 650.00 P 0.00 0.00 0.00 200.24 -19.76 47 0 30 0
30DEC26 660.00 P 0.00 0.00 0.00 210.24 -19.76 49 0 160 0
30DEC26 670.00 P 0.00 0.00 0.00 220.24 -19.76 50 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 230.24 -19.76 52 0 118 0
30DEC26 690.00 P 0.00 0.00 0.00 240.24 -19.76 53 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 250.24 -19.76 55 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 260.24 -19.76 56 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 270.24 -19.76 57 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 280.24 -19.76 59 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 290.24 -19.76 60 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 300.24 -19.76 61 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 310.24 -19.76 63 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 320.34 -19.66 64 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 330.34 -19.66 66 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 340.23 -19.77 66 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 350.23 -19.77 68 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 360.35 -19.65 69 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 370.35 -19.65 70 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 380.23 -19.77 71 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 390.23 -19.77 72 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 400.23 -19.77 73 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 410.23 -19.77 74 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 420.09 -19.91 75 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 430.23 -19.77 76 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 440.23 -19.77 77 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 450.23 -19.77 78 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 460.33 -19.67 80 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 470.22 -19.78 80 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 480.22 -19.84 81 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 490.23 -19.77 82 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 500.23 -19.77 83 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 510.23 -19.77 84 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 520.00 -20.00 84 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 530.00 -20.00 85 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 540.00 -20.00 86 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 550.00 -20.00 87 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
30MAR27 225.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 35,243 0
30MAR27 235.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 120 0
30MAR27 250.00 P 0.00 0.00 0.00 0.08 -0.03 31 0 423 0
30MAR27 255.00 P 0.00 0.00 0.00 0.11 -0.04 31 0 60 0
30MAR27 260.00 P 0.00 0.00 0.00 0.14 -0.06 31 0 102 0
30MAR27 265.00 P 0.00 0.00 0.00 0.18 -0.08 31 0 210 0
30MAR27 270.00 P 0.00 0.00 0.00 0.24 -0.11 31 0 77 0
30MAR27 275.00 P 0.00 0.00 0.00 0.30 -0.14 31 0 92 0
30MAR27 280.00 P 0.00 0.00 0.00 0.39 -0.17 31 0 66 0
30MAR27 285.00 P 0.00 0.00 0.00 0.49 -0.23 31 0 29 0
30MAR27 290.00 P 0.00 0.00 0.00 0.61 -0.26 31 0 138 0
30MAR27 295.00 P 0.00 0.00 0.00 0.77 -0.34 31 0 46 0
30MAR27 300.00 P 0.00 0.00 0.00 0.93 -0.41 31 0 612 0
30MAR27 310.00 P 0.00 0.00 0.00 1.40 -0.58 31 0 2,193 0
30MAR27 320.00 P 2.80 2.80 2.80 2.00 -0.81 31 4 420 -4
30MAR27 330.00 P 0.00 0.00 0.00 2.75 -1.21 31 0 1,392 0
30MAR27 340.00 P 4.30 4.30 4.23 3.81 -1.60 31 63 3,917 -1
30MAR27 350.00 P 5.30 5.53 4.80 5.09 -2.05 31 56 12,874 +47
30MAR27 360.00 P 6.39 6.90 5.90 6.57 -2.43 31 327 7,859 +160
30MAR27 370.00 P 7.79 8.03 7.60 8.51 -2.66 31 59 4,155 +36
30MAR27 380.00 P 10.00 10.04 9.00 10.49 -3.27 31 167 4,559 +31
30MAR27 390.00 P 12.06 12.33 11.40 12.81 -4.05 31 181 5,434 -5
30MAR27 400.00 P 14.65 15.70 13.60 15.56 -4.90 30 90 23,599 +37
30MAR27 410.00 P 19.01 19.02 16.30 18.73 -5.62 30 80 26,055 0
30MAR27 420.00 P 22.00 22.00 19.74 22.35 -6.53 30 413 14,724 +45
30MAR27 430.00 P 25.20 26.90 23.15 26.41 -7.41 30 1,514 6,898 +449
30MAR27 440.00 P 29.37 29.53 27.00 30.96 -8.36 30 1,179 7,222 +941
30MAR27 450.00 P 34.50 36.30 31.60 35.94 -9.25 30 1,289 7,930 +593
30MAR27 460.00 P 39.80 42.05 36.89 41.36 -10.35 30 787 3,863 +122
30MAR27 470.00 P 45.97 45.97 43.27 47.48 -9.48 31 302 6,414 +64
30MAR27 480.00 P 59.00 59.00 50.80 53.88 -11.95 31 95 6,815 -82
30MAR27 490.00 P 58.98 60.50 58.98 60.49 -12.07 31 27 7,053 +22
30MAR27 500.00 P 62.73 62.73 62.46 69.74 -10.64 33 81 8,718 +39
30MAR27 510.00 P 72.54 72.54 72.54 75.74 -12.65 32 1 4,890 0
30MAR27 520.00 P 0.00 0.00 0.00 83.48 -15.41 33 0 3,415 0
30MAR27 530.00 P 0.00 0.00 0.00 91.24 -10.98 33 0 1,920 0
30MAR27 540.00 P 97.35 97.35 97.35 101.60 -11.96 35 50 742 0
30MAR27 550.00 P 100.00 108.09 100.00 107.94 -15.00 33 54 1,148 -54
30MAR27 560.00 P 114.43 114.43 114.43 115.25 -16.26 32 30 2,608 +30
30MAR27 570.00 P 117.00 117.00 117.00 125.10 -15.53 34 1 617 -1
30MAR27 580.00 P 127.28 127.28 127.28 134.19 -15.97 34 3 1,250 0
30MAR27 590.00 P 0.00 0.00 0.00 143.24 -17.20 34 0 369 0
30MAR27 600.00 P 156.97 156.97 145.39 152.39 -20.94 35 160 2,907 +120
30MAR27 610.00 P 0.00 0.00 0.00 161.66 -18.36 35 0 714 0
30MAR27 620.00 P 0.00 0.00 0.00 171.12 -20.95 35 0 798 0
30MAR27 630.00 P 0.00 0.00 0.00 180.89 -19.19 36 0 2,218 0
30MAR27 640.00 P 0.00 0.00 0.00 190.45 -19.55 37 0 1,081 0
30MAR27 650.00 P 198.00 198.00 193.10 200.53 -19.47 38 235 3,379 +155
30MAR27 660.00 P 0.00 0.00 0.00 210.48 -19.52 39 0 620 0
30MAR27 670.00 P 0.00 0.00 0.00 220.52 -19.48 40 0 180 0
30MAR27 680.00 P 0.00 0.00 0.00 230.55 -19.45 42 0 543 0
30MAR27 690.00 P 0.00 0.00 0.00 240.24 -19.76 42 0 120 0
30MAR27 700.00 P 0.00 0.00 0.00 250.24 -19.76 43 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 260.24 -19.76 44 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 270.24 -19.76 45 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 280.24 -19.76 46 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 290.24 -19.76 47 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 300.24 -19.76 48 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 310.24 -19.76 49 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 320.34 -19.66 50 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 330.34 -19.66 51 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 340.23 -19.77 52 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 350.23 -19.77 53 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 360.35 -19.65 54 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 370.35 -19.65 55 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 380.23 -19.77 56 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 390.23 -19.77 56 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 400.23 -19.77 57 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 17 0
29JUN27 220.00 P 0.00 0.00 0.00 0.11 -0.03 31 0 141 0
29JUN27 225.00 P 0.00 0.00 0.00 0.15 -0.03 31 0 120 0
29JUN27 230.00 P 0.00 0.00 0.00 0.19 -0.05 31 0 140 0
29JUN27 235.00 P 0.00 0.00 0.00 0.25 -0.05 31 0 70 0
29JUN27 240.00 P 0.00 0.00 0.00 0.31 -0.08 31 0 40 0
29JUN27 245.00 P 0.00 0.00 0.00 0.39 -0.10 31 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.49 -0.12 31 0 36 0
29JUN27 255.00 P 0.00 0.00 0.00 0.60 -0.16 31 0 51 0
29JUN27 260.00 P 0.00 0.00 0.00 0.74 -0.21 31 0 33 0
29JUN27 265.00 P 0.00 0.00 0.00 0.91 -0.22 31 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.07 -0.30 31 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 1.31 -0.31 31 0 50 0
29JUN27 280.00 P 0.00 0.00 0.00 1.56 -0.39 31 0 8 0
29JUN27 285.00 P 0.00 0.00 0.00 1.81 -0.50 31 0 12 0
29JUN27 290.00 P 0.00 0.00 0.00 2.15 -0.53 31 0 182 0
29JUN27 295.00 P 0.00 0.00 0.00 2.52 -0.64 31 0 360 0
29JUN27 300.00 P 0.00 0.00 0.00 2.90 -0.89 31 0 1,027 0
29JUN27 310.00 P 0.00 0.00 0.00 3.89 -1.09 31 0 2,942 0
29JUN27 320.00 P 5.00 5.00 5.00 4.98 -1.50 31 1 3,372 0
29JUN27 330.00 P 6.00 6.00 6.00 6.47 -1.82 31 1 691 -1
29JUN27 340.00 P 7.50 8.13 7.50 8.08 -2.04 31 46 2,111 +45
29JUN27 350.00 P 9.30 9.67 9.30 10.08 -2.11 31 46 6,842 0
29JUN27 360.00 P 11.49 11.49 11.49 11.74 -2.85 31 45 3,577 0
29JUN27 370.00 P 13.65 13.78 12.88 14.03 -3.62 31 95 2,714 +44
29JUN27 380.00 P 15.70 15.70 15.70 16.67 -4.14 31 2 1,904 0
29JUN27 390.00 P 19.00 19.00 18.23 19.79 -4.82 30 4 2,621 -2
29JUN27 400.00 P 22.00 22.00 20.20 23.01 -5.47 30 46 1,916 -5
29JUN27 410.00 P 25.00 25.32 24.00 26.85 -6.12 30 19 4,525 +7
29JUN27 420.00 P 30.00 30.55 26.80 30.70 -6.89 30 376 4,078 +230
29JUN27 430.00 P 32.50 33.01 30.59 35.18 -7.50 30 557 3,587 +100
29JUN27 440.00 P 38.36 38.97 36.50 39.77 -8.28 30 62 4,614 +51
29JUN27 450.00 P 44.34 44.34 40.99 44.73 -10.57 30 3,173 6,201 +3,156
29JUN27 460.00 P 48.50 48.96 46.00 50.07 -9.92 30 48 922 -12
29JUN27 470.00 P 51.98 51.98 51.50 55.82 -10.78 30 706 1,428 0
29JUN27 480.00 P 59.20 59.20 59.20 62.01 -10.97 30 1 1,599 0
29JUN27 490.00 P 65.80 66.31 64.41 69.05 -10.86 31 120 764 -45
29JUN27 500.00 P 0.00 0.00 0.00 75.91 -11.32 31 2,000 2,082 -799
29JUN27 510.00 P 79.06 79.06 79.06 83.48 -11.91 31 20 538 +20
29JUN27 520.00 P 83.40 85.77 83.40 90.94 -11.33 31 40 2,299 +20
29JUN27 530.00 P 0.00 0.00 0.00 99.02 -10.54 32 0 445 0
29JUN27 540.00 P 98.00 98.00 98.00 106.00 -13.45 32 2 1,228 +2
29JUN27 550.00 P 0.00 0.00 0.00 113.94 -13.87 32 0 660 0
29JUN27 560.00 P 117.24 117.24 115.00 122.03 -14.30 32 504 583 +483
29JUN27 570.00 P 130.61 130.61 130.61 130.48 -14.48 32 30 88 +30
29JUN27 580.00 P 139.03 139.03 139.03 137.95 -16.09 32 30 293 0
29JUN27 590.00 P 144.29 147.75 144.29 146.09 -17.19 31 105 144 +65
29JUN27 600.00 P 148.28 156.77 148.28 156.64 -16.69 33 270 5,284 +85
29JUN27 610.00 P 0.00 0.00 0.00 165.73 -15.73 34 0 318 0
29JUN27 620.00 P 0.00 0.00 0.00 174.65 -17.42 34 0 408 0
29JUN27 630.00 P 0.00 0.00 0.00 183.71 -16.71 34 0 434 0
29JUN27 640.00 P 189.53 189.53 189.53 192.50 -18.55 34 30 583 +30
29JUN27 650.00 P 202.18 202.18 202.18 202.34 -18.36 35 30 851 0
29JUN27 660.00 P 0.00 0.00 0.00 211.46 -18.93 34 0 60 0
29JUN27 670.00 P 0.00 0.00 0.00 221.11 -19.08 35 0 232 0
29JUN27 680.00 P 0.00 0.00 0.00 230.85 -19.18 36 0 270 0
29JUN27 690.00 P 0.00 0.00 0.00 240.64 -19.36 36 0 30 0
29JUN27 700.00 P 0.00 0.00 0.00 250.64 -19.36 37 0 1 0
29JUN27 710.00 P 0.00 0.00 0.00 260.64 -19.41 38 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 270.64 -19.36 39 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 280.64 -19.36 40 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 290.49 -19.51 41 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 300.55 -19.45 42 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 310.64 -19.36 43 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 320.34 -19.66 43 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 330.34 -19.66 44 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 340.23 -19.77 45 0 0 0
29SEP27 210.00 P 1.28 1.28 1.28 0.23 -0.08 31 10 15 +10
29SEP27 215.00 P 0.00 0.00 0.00 0.29 -0.10 31 0 64 0
29SEP27 220.00 P 0.00 0.00 0.00 0.36 -0.13 31 0 61 0
29SEP27 225.00 P 0.00 0.00 0.00 0.46 -0.13 31 0 20 0
29SEP27 230.00 P 0.00 0.00 0.00 0.56 -0.19 31 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 0.67 -0.24 31 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 0.83 -0.27 31 0 1 0
29SEP27 245.00 P 0.00 0.00 0.00 1.00 -0.35 31 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 1.17 -0.43 31 0 1 0
29SEP27 255.00 P 0.00 0.00 0.00 1.41 -0.44 31 0 6 0
29SEP27 260.00 P 0.00 0.00 0.00 1.67 -0.53 31 0 31 0
29SEP27 265.00 P 0.00 0.00 0.00 1.92 -0.66 31 0 33 0
29SEP27 270.00 P 0.00 0.00 0.00 2.25 -0.71 31 0 40 0
29SEP27 275.00 P 3.90 3.90 3.90 2.63 -0.78 31 50 50 +20
29SEP27 280.00 P 0.00 0.00 0.00 3.01 -0.82 31 0 43 0
29SEP27 285.00 P 4.49 4.49 4.49 3.40 -1.09 31 10 20 -10
29SEP27 290.00 P 0.00 0.00 0.00 3.94 -1.10 31 0 28 0
29SEP27 295.00 P 0.00 0.00 0.00 4.48 -1.29 31 0 46 0
29SEP27 300.00 P 0.00 0.00 0.00 5.03 -1.48 31 0 336 0
29SEP27 310.00 P 6.80 6.80 6.80 6.39 -1.67 31 1 88 -1
29SEP27 320.00 P 8.50 8.50 8.50 7.90 -2.18 31 2 118 0
29SEP27 330.00 P 0.00 0.00 0.00 9.74 -1.81 31 0 347 0
29SEP27 340.00 P 0.00 0.00 0.00 11.77 -2.14 31 0 24 0
29SEP27 350.00 P 12.21 12.65 12.21 14.12 -2.30 31 5 470 +5
29SEP27 360.00 P 15.20 15.66 14.51 15.79 -3.70 31 83 209 +26
29SEP27 370.00 P 17.83 17.83 17.83 18.44 -4.20 31 45 1,090 +30
29SEP27 380.00 P 19.70 19.70 19.70 21.59 -4.66 31 1 392 0
29SEP27 390.00 P 22.80 22.80 22.80 24.77 -5.34 31 1 353 0
29SEP27 400.00 P 25.00 26.04 25.00 28.49 -5.67 30 24 677 -23
29SEP27 410.00 P 30.23 31.36 29.30 32.37 -6.40 30 67 588 +43
29SEP27 420.00 P 34.90 34.90 33.05 36.44 -6.98 30 263 591 +198
29SEP27 430.00 P 37.53 37.53 37.11 41.06 -7.48 30 203 2,353 +199
29SEP27 440.00 P 43.28 43.28 43.20 45.72 -8.21 30 20 1,026 -8
29SEP27 450.00 P 46.20 50.75 46.11 50.74 -8.76 30 315 1,481 +195
29SEP27 460.00 P 51.00 56.23 51.00 56.13 -9.52 30 133 329 +130
29SEP27 470.00 P 59.97 59.97 58.19 61.57 -10.34 30 763 977 +763
29SEP27 480.00 P 61.71 61.71 61.71 67.57 -10.85 30 1 51 +1
29SEP27 490.00 P 67.50 70.52 67.50 73.87 -11.24 30 11 17 +11
29SEP27 500.00 P 76.52 80.00 76.52 80.96 -11.58 30 2,011 2,077 +2,011
29SEP27 510.00 P 0.00 0.00 0.00 87.88 -12.12 30 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 95.65 -10.83 31 0 98 0
29SEP27 530.00 P 0.00 0.00 0.00 102.98 -11.81 31 0 14 0
29SEP27 540.00 P 0.00 0.00 0.00 110.51 -12.22 31 0 60 0
29SEP27 550.00 P 117.38 117.38 117.38 118.21 -12.64 31 50 233 +50
29SEP27 560.00 P 0.00 0.00 0.00 126.12 -13.01 31 0 126 0
29SEP27 570.00 P 0.00 0.00 0.00 133.84 -13.68 31 0 30 0
29SEP27 580.00 P 0.00 0.00 0.00 142.12 -13.93 31 0 91 0
29SEP27 590.00 P 144.80 150.92 144.80 151.19 -14.07 32 31 62 +30
29SEP27 600.00 P 0.00 0.00 0.00 159.60 -14.39 32 0 109 0
29SEP27 610.00 P 0.00 0.00 0.00 168.21 -14.66 32 0 94 0
29SEP27 620.00 P 0.00 0.00 0.00 176.71 -15.36 32 0 158 0
29SEP27 630.00 P 0.00 0.00 0.00 185.50 -15.27 32 0 226 0
29SEP27 640.00 P 0.00 0.00 0.00 194.49 -16.56 32 3 64 +3
29SEP27 650.00 P 0.00 0.00 0.00 203.53 -18.36 32 0 930 0
29SEP27 660.00 P 0.00 0.00 0.00 212.73 -18.59 33 0 60 0
29SEP27 670.00 P 0.00 0.00 0.00 222.20 -18.66 33 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 231.47 -19.05 33 0 11 0
29SEP27 690.00 P 0.00 0.00 0.00 241.04 -19.09 33 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 250.64 -19.46 34 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 260.64 -19.41 35 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 270.64 -19.41 35 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 280.64 -19.36 36 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 290.49 -19.51 37 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 300.55 -19.45 38 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 310.64 -19.36 39 0 0 0
TOTAL PUT 125,679 1,093,490 +22,466
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 128.100
29SEP26 62.50 C 0.00 0.00 0.00 65.64 -1.10 162 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 63.14 -1.10 148 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 60.64 -1.10 131 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 58.14 -1.11 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 55.64 -1.11 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 53.14 -1.11 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 50.64 -1.11 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 48.15 -1.10 108 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 45.65 -1.10 98 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 43.15 -1.11 85 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 40.65 -1.11 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 38.15 -1.11 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 35.65 -1.11 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 33.16 -1.10 73 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 30.66 -1.10 65 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 28.16 -1.11 57 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 25.66 -1.11 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 23.16 -1.11 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 20.66 -1.11 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 18.16 -1.11 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 15.67 -1.10 34 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 13.17 -1.11 27 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 10.69 -1.10 28 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 8.26 -1.07 28 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 5.98 -0.99 28 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.96 -0.86 28 0 175 0
29SEP26 127.50 C 1.97 1.97 1.97 2.29 -0.74 27 14 62 -14
29SEP26 130.00 C 1.26 1.26 1.16 1.21 -0.43 27 5 318 -2
29SEP26 132.50 C 0.66 0.66 0.66 0.55 -0.26 28 10 115 0
29SEP26 135.00 C 0.00 0.00 0.00 0.22 -0.15 28 0 209 0
29SEP26 137.50 C 0.00 0.00 0.00 0.07 -0.07 27 0 218 0
29SEP26 140.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 125 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 54 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 34 0 98 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 168 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 46 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 595 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,069 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
29OCT26 102.50 C 0.00 0.00 0.00 26.08 -0.69 38 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 23.48 -1.09 29 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 21.04 -1.08 29 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 18.65 -1.06 29 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 16.32 -1.03 29 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 14.08 -0.99 29 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 11.97 -0.93 29 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 10.00 -0.87 29 0 22 0
29OCT26 122.50 C 0.00 0.00 0.00 8.21 -0.79 29 0 85 0
29OCT26 125.00 C 0.00 0.00 0.00 6.61 -0.70 29 0 60 0
29OCT26 127.50 C 0.00 0.00 0.00 5.07 -0.59 28 0 80 0
29OCT26 130.00 C 0.00 0.00 0.00 3.92 -0.50 28 0 159 0
29OCT26 132.50 C 0.00 0.00 0.00 2.98 -0.41 28 0 69 0
29OCT26 135.00 C 2.34 2.37 2.34 2.21 -0.33 28 16 139 -8
29OCT26 137.50 C 0.00 0.00 0.00 1.61 -0.26 28 0 64 0
29OCT26 140.00 C 1.14 1.14 1.14 1.15 -0.20 28 15 104 +15
29OCT26 142.50 C 0.87 0.88 0.87 0.80 -0.15 28 23 51 +15
29OCT26 145.00 C 0.63 0.63 0.63 0.55 -0.11 28 15 117 0
29OCT26 147.50 C 0.37 0.37 0.37 0.37 -0.08 28 2 393 +2
29OCT26 150.00 C 0.35 0.35 0.28 0.24 -0.07 28 55 910 +35
29OCT26 152.50 C 0.00 0.00 0.00 0.17 -0.04 29 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 399 0
29OCT26 157.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 146 0
29OCT26 160.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 493 0
29OCT26 162.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 124 0
29OCT26 165.00 C 0.00 0.00 0.00 0.02 0.00 30 0 1 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
27NOV26 105.00 C 0.00 0.00 0.00 24.13 -0.84 31 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 21.76 -1.00 30 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 19.55 -0.96 30 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 17.42 -0.92 30 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 15.40 -0.87 30 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 13.50 -0.81 30 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 11.73 -0.75 30 0 7 0
27NOV26 122.50 C 0.00 0.00 0.00 9.80 -0.98 29 0 15 0
27NOV26 125.00 C 0.00 0.00 0.00 8.51 -0.71 30 0 45 0
27NOV26 127.50 C 0.00 0.00 0.00 7.19 -0.60 30 0 37 0
27NOV26 130.00 C 5.84 5.84 5.82 5.93 -0.45 29 10 51 +10
27NOV26 132.50 C 5.00 5.00 5.00 4.92 -0.40 29 7 27 +7
27NOV26 135.00 C 0.00 0.00 0.00 4.05 -0.34 30 0 64 0
27NOV26 137.50 C 0.00 0.00 0.00 3.30 -0.28 30 0 39 0
27NOV26 140.00 C 0.00 0.00 0.00 2.67 -0.23 30 0 25 0
27NOV26 142.50 C 0.00 0.00 0.00 2.14 -0.19 30 0 60 0
27NOV26 145.00 C 0.00 0.00 0.00 1.70 -0.15 30 0 569 0
27NOV26 147.50 C 1.20 1.20 1.20 1.34 -0.17 30 4 1,050 +4
27NOV26 150.00 C 0.00 0.00 0.00 1.08 -0.13 30 0 60 0
27NOV26 152.50 C 0.00 0.00 0.00 0.84 -0.07 30 0 72 0
27NOV26 155.00 C 0.60 0.60 0.60 0.64 -0.06 30 2 77 0
27NOV26 157.50 C 0.47 0.47 0.47 0.51 -0.03 30 2 53 0
27NOV26 160.00 C 0.00 0.00 0.00 0.37 -0.04 30 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 0.28 -0.03 30 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.22 -0.02 30 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.16 -0.02 30 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 61.08 -0.66 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 58.60 -0.65 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 56.14 -0.65 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 53.67 -0.64 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 51.21 -0.65 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.75 -0.65 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 46.31 -0.65 34 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 43.87 -0.62 35 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 41.45 -0.57 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 39.03 -0.61 35 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 36.62 -0.62 35 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.24 -0.62 34 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.86 -0.61 33 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.59 -0.55 34 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 27.23 -0.59 32 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 24.98 -0.59 32 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 22.88 -0.78 32 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 20.62 -0.93 31 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 18.63 -0.90 31 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 16.75 -0.85 31 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 14.98 -0.80 31 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 13.32 -0.75 31 0 18 0
30DEC26 122.50 C 0.00 0.00 0.00 11.59 -0.89 30 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 10.15 -0.61 30 0 15 0
30DEC26 127.50 C 0.00 0.00 0.00 8.79 -0.61 30 0 92 0
30DEC26 130.00 C 0.00 0.00 0.00 7.64 -0.54 30 0 31 0
30DEC26 132.50 C 0.00 0.00 0.00 6.61 -0.48 30 0 59 0
30DEC26 135.00 C 0.00 0.00 0.00 5.69 -0.43 30 0 45 0
30DEC26 137.50 C 4.76 4.76 4.62 4.87 -0.38 30 62 81 -14
30DEC26 140.00 C 0.00 0.00 0.00 4.15 -0.34 30 0 109 0
30DEC26 142.50 C 0.00 0.00 0.00 3.52 -0.29 30 0 47 0
30DEC26 145.00 C 0.00 0.00 0.00 2.97 -0.25 30 0 50 0
30DEC26 147.50 C 0.00 0.00 0.00 2.55 -0.25 31 0 105 0
30DEC26 150.00 C 0.00 0.00 0.00 2.14 -0.20 31 0 68 0
30DEC26 152.50 C 0.00 0.00 0.00 1.78 -0.17 31 0 14 0
30DEC26 155.00 C 0.00 0.00 0.00 1.48 -0.14 31 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 1.22 -0.16 31 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 1.00 -0.10 31 0 6 0
30DEC26 162.50 C 0.00 0.00 0.00 0.82 -0.08 31 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.67 -0.07 31 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.54 -0.06 31 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 0.44 -0.05 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 49.97 -0.62 41 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 47.60 -0.62 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 45.26 -0.61 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 42.93 -0.61 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 40.62 -0.62 37 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 38.34 -0.63 36 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 36.11 -0.62 36 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 33.92 -0.62 35 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 31.79 -0.62 34 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 29.73 -0.60 34 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 27.76 -0.56 34 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 25.81 -0.77 34 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 23.88 -0.60 33 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 21.89 -0.81 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 20.22 -0.78 32 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 18.64 -0.74 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 17.15 -0.70 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 15.38 -0.84 31 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 14.45 -0.44 32 0 0 0
30MAR27 127.50 C 13.65 13.65 13.65 13.07 -0.53 32 1 1 +1
30MAR27 130.00 C 0.00 0.00 0.00 11.99 -0.38 32 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 10.79 -0.46 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 9.91 -0.27 32 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 9.11 -0.09 32 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 8.08 -0.22 32 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 7.27 -0.24 32 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 6.52 -0.26 32 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 5.79 -0.32 32 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 5.21 -0.28 32 0 29 0
30MAR27 152.50 C 0.00 0.00 0.00 4.96 -0.28 33 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 4.44 -0.26 33 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 3.74 -0.47 32 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.34 -0.42 32 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 2.98 -0.38 32 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 2.66 -0.33 32 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 2.36 -0.31 32 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 2.12 -0.25 32 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 39.75 -0.60 37 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 37.63 -0.61 36 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 35.57 -0.63 36 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 33.52 -0.66 35 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 31.52 -0.71 35 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 29.62 -0.74 34 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 27.74 -0.78 34 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 26.00 -0.84 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 24.28 -0.78 33 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 22.67 -0.47 33 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 20.53 -1.13 31 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 19.06 -1.13 31 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 18.29 -0.77 33 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 16.97 -0.75 33 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 15.69 -0.59 32 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 14.15 -1.02 31 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 13.45 -0.68 32 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 12.41 -0.66 32 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 11.48 -0.96 32 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 10.56 -0.60 32 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 9.70 -0.59 32 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 8.96 -0.52 32 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 8.22 -0.51 32 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 7.49 -0.54 32 0 10 0
29JUN27 152.50 C 0.00 0.00 0.00 6.72 -0.72 31 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 6.16 -0.72 31 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 5.61 -0.72 31 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 5.14 -0.64 31 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 4.72 -0.60 31 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 4.30 -0.61 31 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 3.89 -0.60 31 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 3.58 -0.50 31 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 31.46 -0.57 34 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 30.08 -0.26 35 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 28.44 -0.26 35 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 26.89 -0.24 35 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 25.39 -0.22 34 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 23.64 -0.52 34 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 22.27 -0.49 33 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 20.96 -0.49 33 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 19.65 -0.53 33 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 18.46 -0.51 33 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 17.33 -0.49 33 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 16.25 -0.48 33 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 15.24 -0.46 33 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 14.28 -0.64 33 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 13.43 -0.55 33 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 12.57 -0.53 33 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 11.76 -0.51 33 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 11.00 -0.48 33 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 10.19 -0.58 32 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 9.66 -0.39 33 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 8.98 -0.38 33 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 8.44 -0.31 33 0 0 0
TOTAL CALL 243 14,309 +51
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 176 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 167 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 158 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 150 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 142 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 134 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 126 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 119 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 112 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 105 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 84 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 78 0 24 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 72 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 65 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 59 0 152 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 54 0 88 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 48 0 188 0
29SEP26 110.00 P 0.01 0.01 0.01 0.01 0.00 42 17 137 -17
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 0.00 31 0 432 0
29SEP26 117.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 362 0
29SEP26 120.00 P 0.00 0.00 0.00 0.10 +0.04 28 0 239 0
29SEP26 122.50 P 0.00 0.00 0.00 0.32 +0.12 28 0 922 0
29SEP26 125.00 P 0.00 0.00 0.00 0.80 +0.24 28 0 372 0
29SEP26 127.50 P 1.45 1.55 1.45 1.71 +0.42 28 26 733 +10
29SEP26 130.00 P 2.18 2.18 2.18 3.08 +0.59 28 15 307 +13
29SEP26 132.50 P 0.00 0.00 0.00 4.91 +0.85 28 0 113 0
29SEP26 135.00 P 0.00 0.00 0.00 7.07 +0.98 28 0 59 0
29SEP26 137.50 P 0.00 0.00 0.00 9.44 +1.06 28 0 103 0
29SEP26 140.00 P 0.00 0.00 0.00 11.90 +1.09 0 0 83 -388
29SEP26 142.50 P 0.00 0.00 0.00 14.40 +1.10 0 0 0 -40
29SEP26 145.00 P 0.00 0.00 0.00 16.90 +1.10 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 19.40 +1.10 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 21.90 +1.10 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 24.95 +1.65 89 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 27.45 +1.44 95 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 29.95 +1.16 100 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 32.45 +1.16 106 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 34.95 +1.16 112 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 37.45 +1.13 117 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 39.95 +1.15 123 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 42.44 +1.13 128 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.12 +0.03 29 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.22 +0.06 29 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 0.38 +0.07 29 0 136 0
29OCT26 115.00 P 0.00 0.00 0.00 0.65 +0.12 29 0 151 0
29OCT26 117.50 P 0.00 0.00 0.00 1.05 +0.19 29 0 20 0
29OCT26 120.00 P 1.61 1.61 1.61 1.58 +0.25 29 2 139 0
29OCT26 122.50 P 2.01 2.01 2.01 2.28 +0.30 29 15 100 -15
29OCT26 125.00 P 0.00 0.00 0.00 3.16 +0.34 29 0 160 0
29OCT26 127.50 P 4.10 4.10 4.10 4.29 +0.42 29 10 150 +10
29OCT26 130.00 P 4.98 5.35 4.98 5.69 +0.55 29 5 112 0
29OCT26 132.50 P 0.00 0.00 0.00 7.23 +0.61 29 0 133 0
29OCT26 135.00 P 0.00 0.00 0.00 8.83 +0.76 29 0 68 0
29OCT26 137.50 P 0.00 0.00 0.00 10.72 +0.84 29 0 37 0
29OCT26 140.00 P 0.00 0.00 0.00 12.77 +0.91 29 0 115 0
29OCT26 142.50 P 0.00 0.00 0.00 14.93 +0.96 29 0 218 0
29OCT26 145.00 P 0.00 0.00 0.00 17.20 +1.01 29 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 19.54 +1.04 28 0 9 0
29OCT26 150.00 P 0.00 0.00 0.00 21.95 +1.07 28 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 24.95 +1.23 41 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 27.45 +0.90 44 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 29.95 +0.91 47 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 32.45 +0.92 49 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 34.95 +0.91 52 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 37.45 +0.91 54 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 39.95 +0.92 57 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 42.47 +0.93 59 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.38 +0.08 30 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.58 +0.11 30 0 10 0
27NOV26 110.00 P 0.00 0.00 0.00 0.88 +0.17 30 0 20 0
27NOV26 112.50 P 0.00 0.00 0.00 1.24 +0.18 30 0 53 0
27NOV26 115.00 P 0.00 0.00 0.00 1.73 +0.24 31 0 61 0
27NOV26 117.50 P 0.00 0.00 0.00 2.35 +0.31 31 0 32 0
27NOV26 120.00 P 0.00 0.00 0.00 3.10 +0.39 31 0 83 0
27NOV26 122.50 P 3.75 3.75 3.75 3.94 +0.42 30 10 33 +10
27NOV26 125.00 P 0.00 0.00 0.00 4.94 +0.43 30 0 33 0
27NOV26 127.50 P 0.00 0.00 0.00 6.13 +0.48 31 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 7.48 +0.55 31 0 22 0
27NOV26 132.50 P 0.00 0.00 0.00 8.96 +0.61 31 0 41 0
27NOV26 135.00 P 0.00 0.00 0.00 10.43 +0.75 30 0 37 0
27NOV26 137.50 P 0.00 0.00 0.00 12.19 +0.83 30 0 15 0
27NOV26 140.00 P 0.00 0.00 0.00 14.05 +0.89 30 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 16.00 +0.91 30 0 7 0
27NOV26 145.00 P 0.00 0.00 0.00 18.08 +0.96 30 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 20.24 +1.00 30 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 22.46 +1.02 30 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 24.95 +1.23 32 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 27.45 +0.79 34 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 29.95 +0.88 37 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 32.45 +0.92 39 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 34.95 +0.91 41 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 37.45 +0.90 43 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 39.95 +0.91 45 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 42.47 +0.93 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 32 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.13 +0.02 31 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.20 +0.03 31 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.30 +0.04 31 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.45 +0.07 31 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 0.64 +0.09 31 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.89 +0.10 31 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 1.23 +0.14 31 0 471 0
30DEC26 110.00 P 0.00 0.00 0.00 1.68 +0.24 31 0 505 0
30DEC26 112.50 P 2.22 2.22 2.22 2.18 +0.20 31 16 535 +1
30DEC26 115.00 P 0.00 0.00 0.00 2.83 +0.27 31 0 617 0
30DEC26 117.50 P 0.00 0.00 0.00 3.54 +0.31 31 0 189 0
30DEC26 120.00 P 4.39 4.39 4.39 4.32 +0.27 31 15 786 0
30DEC26 122.50 P 0.00 0.00 0.00 5.24 +0.26 31 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 6.30 +0.31 31 0 37 0
30DEC26 127.50 P 0.00 0.00 0.00 7.57 +0.39 31 0 15 0
30DEC26 130.00 P 8.84 8.96 8.84 8.91 +0.45 31 29 56 0
30DEC26 132.50 P 9.89 9.89 9.89 10.35 +0.51 31 15 79 +15
30DEC26 135.00 P 0.00 0.00 0.00 11.82 +0.68 31 0 56 0
30DEC26 137.50 P 0.00 0.00 0.00 13.47 +0.74 31 0 45 0
30DEC26 140.00 P 0.00 0.00 0.00 15.24 +0.76 31 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 17.11 +0.84 31 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 19.05 +0.85 31 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 21.09 +0.91 31 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 23.18 +0.91 31 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 25.26 +0.86 30 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 27.67 +0.57 31 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 29.96 +0.55 31 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 32.45 +0.78 33 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 34.95 +0.83 35 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 37.45 +0.90 36 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 39.95 +0.91 38 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 42.47 +0.93 40 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.16 +0.02 32 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.24 +0.03 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.33 +0.04 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.46 +0.05 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.63 +0.07 32 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.82 +0.08 32 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.08 +0.10 32 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 1.38 +0.14 32 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.74 +0.14 32 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 2.17 +0.13 32 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 2.66 +0.12 32 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 3.17 +0.14 32 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 3.98 +0.35 32 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 4.75 +0.34 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.52 +0.27 32 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 6.35 +0.26 32 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 7.29 +0.18 32 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 8.48 +0.37 32 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 9.61 +0.41 32 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 10.69 +0.31 32 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 12.13 +0.48 32 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 13.39 +0.38 32 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 14.81 +0.43 32 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 16.38 +0.46 32 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 18.20 +0.66 32 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 19.94 +0.77 32 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 21.73 +0.77 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 23.10 +0.17 31 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 25.02 +0.20 31 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 27.32 +0.52 32 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 29.36 +0.54 32 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 31.45 +0.57 32 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 33.59 +0.58 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 35.76 +0.58 32 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 37.97 +0.59 32 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 40.25 +0.61 32 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 42.53 +0.57 32 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.65 -0.07 31 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 2.02 -0.07 31 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.47 -0.07 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.96 -0.07 31 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 3.52 -0.07 31 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 4.16 -0.07 31 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 4.83 -0.05 31 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 5.81 +0.12 32 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 6.64 -0.06 32 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 7.61 +0.03 32 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 8.63 +0.03 32 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 9.68 +0.09 32 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 10.90 +0.24 32 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 12.07 +0.31 32 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 13.30 +0.34 32 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 14.60 +0.36 32 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 15.98 +0.39 32 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 17.43 +0.41 32 0 2 0
29JUN27 137.50 P 0.00 0.00 0.00 18.95 +0.44 32 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 20.29 +0.22 31 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 21.92 +0.16 31 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 23.62 +0.18 31 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 25.37 +0.19 31 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 27.17 +0.19 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 29.01 +0.20 31 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 30.93 +0.20 31 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 32.87 +0.20 31 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 34.87 +0.23 30 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 36.91 +0.24 30 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 38.98 +0.24 30 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 41.42 +0.53 31 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 43.58 +0.53 31 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 6.00 +0.30 33 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 6.83 +0.31 33 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 7.66 +0.31 33 0 6 0
29SEP27 112.50 P 0.00 0.00 0.00 8.88 +0.39 33 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 9.93 +0.40 33 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 10.98 +0.40 34 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 12.09 +0.49 33 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 13.22 +0.52 33 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 14.34 +0.48 33 0 1 0
29SEP27 127.50 P 0.00 0.00 0.00 15.59 +0.51 33 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 16.99 +0.63 33 0 15 0
29SEP27 132.50 P 0.00 0.00 0.00 18.28 +0.53 33 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 19.69 +0.55 33 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 21.24 +0.63 33 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 22.53 +0.39 32 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 24.12 +0.17 32 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 25.77 +0.19 32 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 27.46 +0.18 32 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 29.21 +0.21 32 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 30.99 +0.20 32 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 32.81 +0.21 32 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 34.69 +0.23 32 0 0 0
TOTAL PUT 175 12,509 -401
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$ 8.680
25SEP26 4.90 C 0.00 0.00 0.00 3.78 +0.18 0 0 0 0
25SEP26 4.95 C 0.00 0.00 0.00 3.73 +0.18 0 0 0 0
25SEP26 5.00 C 0.00 0.00 0.00 3.68 +0.18 0 0 0 0
25SEP26 5.10 C 0.00 0.00 0.00 3.58 +0.18 0 0 0 0
25SEP26 5.20 C 0.00 0.00 0.00 3.48 +0.18 0 0 0 0
25SEP26 5.30 C 0.00 0.00 0.00 3.38 +0.18 0 0 0 0
25SEP26 5.40 C 0.00 0.00 0.00 3.28 +0.18 0 0 0 0
25SEP26 5.50 C 0.00 0.00 0.00 3.18 +0.18 0 0 0 0
25SEP26 5.60 C 0.00 0.00 0.00 3.08 +0.18 0 0 0 0
25SEP26 5.70 C 0.00 0.00 0.00 2.98 +0.18 0 0 0 0
25SEP26 5.80 C 0.00 0.00 0.00 2.88 +0.18 0 0 0 0
25SEP26 5.90 C 0.00 0.00 0.00 2.78 +0.18 0 0 0 0
25SEP26 6.00 C 0.00 0.00 0.00 2.68 +0.18 0 0 0 0
25SEP26 6.10 C 0.00 0.00 0.00 2.58 +0.18 0 0 0 0
25SEP26 6.20 C 0.00 0.00 0.00 2.48 +0.18 0 0 0 0
25SEP26 6.30 C 0.00 0.00 0.00 2.38 +0.18 0 0 0 0
25SEP26 6.40 C 0.00 0.00 0.00 2.28 +0.18 0 0 0 0
25SEP26 6.50 C 0.00 0.00 0.00 2.18 +0.18 0 0 0 0
25SEP26 6.60 C 0.00 0.00 0.00 2.08 +0.18 0 0 0 0
25SEP26 6.70 C 0.00 0.00 0.00 1.98 +0.18 0 0 15 0
25SEP26 6.80 C 0.00 0.00 0.00 1.88 +0.18 0 0 60 0
25SEP26 6.90 C 0.00 0.00 0.00 1.78 +0.18 0 0 75 0
25SEP26 7.00 C 0.00 0.00 0.00 1.68 +0.18 0 0 75 0
25SEP26 7.10 C 0.00 0.00 0.00 1.58 +0.18 0 0 12 0
25SEP26 7.20 C 0.00 0.00 0.00 1.48 +0.18 0 0 0 0
25SEP26 7.30 C 0.00 0.00 0.00 1.38 +0.17 0 0 30 0
25SEP26 7.40 C 0.00 0.00 0.00 1.29 +0.18 94 0 0 0
25SEP26 7.50 C 0.00 0.00 0.00 1.19 +0.17 87 0 45 0
25SEP26 7.60 C 0.00 0.00 0.00 1.09 +0.16 80 0 75 0
25SEP26 7.70 C 0.00 0.00 0.00 1.00 +0.16 87 0 0 0
25SEP26 7.80 C 0.00 0.00 0.00 0.90 +0.14 79 0 105 0
25SEP26 7.90 C 0.00 0.00 0.00 0.81 +0.13 80 0 0 0
25SEP26 8.00 C 0.00 0.00 0.00 0.73 +0.13 85 0 0 0
25SEP26 8.10 C 0.00 0.00 0.00 0.63 +0.10 76 0 0 0
25SEP26 8.20 C 0.00 0.00 0.00 0.55 +0.10 76 0 0 0
25SEP26 8.30 C 0.00 0.00 0.00 0.48 +0.09 79 0 90 0
25SEP26 8.40 C 0.00 0.00 0.00 0.41 +0.07 78 0 0 0
25SEP26 8.50 C 0.00 0.00 0.00 0.35 +0.06 79 0 45 0
25SEP26 8.60 C 0.30 0.30 0.30 0.30 +0.05 82 2 49 0
25SEP26 8.70 C 0.00 0.00 0.00 0.25 +0.04 82 0 45 0
25SEP26 8.80 C 0.00 0.00 0.00 0.21 +0.03 83 0 0 0
25SEP26 8.90 C 0.29 0.29 0.29 0.18 +0.03 86 15 15 +15
25SEP26 9.00 C 0.07 0.23 0.07 0.14 +0.02 84 25 18 +18
25SEP26 9.10 C 0.00 0.00 0.00 0.12 +0.02 87 0 15 0
25SEP26 9.20 C 0.00 0.00 0.00 0.09 +0.01 85 0 0 0
25SEP26 9.30 C 0.17 0.17 0.17 0.07 0.00 84 9 9 +9
25SEP26 9.40 C 0.00 0.00 0.00 0.06 +0.01 87 0 0 0
25SEP26 9.50 C 0.00 0.00 0.00 0.05 +0.01 89 0 0 0
25SEP26 9.60 C 0.03 0.03 0.03 0.04 +0.01 90 45 45 +45
25SEP26 9.70 C 0.00 0.00 0.00 0.03 +0.01 89 0 0 0
25SEP26 9.80 C 0.00 0.00 0.00 0.02 +0.01 87 0 0 0
25SEP26 9.90 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 85 0 90 0
25SEP26 10.25 C 0.00 0.00 0.00 0.01 - 97 0 0 -
25SEP26 10.50 C 0.00 0.00 0.00 0.01 - 109 0 0 -
25SEP26 10.75 C 0.02 0.02 0.02 0.01 - 120 45 45 -
25SEP26 11.00 C 0.00 0.00 0.00 0.01 - 130 0 0 -
25SEP26 11.25 C 0.00 0.00 0.00 0.01 - 141 0 0 -
29SEP26 4.80 C 0.00 0.00 0.00 3.88 +0.18 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.78 +0.18 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.68 +0.18 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.43 +0.18 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.18 +0.18 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.93 +0.18 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.68 +0.18 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.43 +0.18 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.18 +0.18 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.94 +0.18 87 0 30 0
29SEP26 7.00 C 1.86 1.86 1.86 1.68 +0.16 0 15 20 0
29SEP26 7.25 C 0.00 0.00 0.00 1.45 +0.19 77 0 37 0
29SEP26 7.50 C 0.00 0.00 0.00 1.21 +0.16 72 0 132 0
29SEP26 7.75 C 0.00 0.00 0.00 0.99 +0.15 73 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.79 +0.13 74 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.61 +0.12 75 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.44 +0.08 71 0 0 0
29SEP26 8.75 C 0.45 0.45 0.45 0.32 +0.06 73 5 32 -5
29SEP26 9.00 C 0.33 0.33 0.22 0.23 +0.05 75 60 15 -30
29SEP26 9.25 C 0.31 0.31 0.31 0.16 +0.04 76 2 2 +2
29SEP26 9.50 C 0.16 0.16 0.13 0.11 +0.03 77 25 25 +25
29SEP26 9.75 C 0.00 0.00 0.00 0.07 +0.02 77 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 +0.01 75 0 0 0
29SEP26 10.50 C 0.02 0.02 0.02 0.02 +0.01 81 45 135 +45
29SEP26 11.00 C 0.00 0.00 0.00 0.01 - 85 0 0 -
29SEP26 11.50 C 0.02 0.02 0.02 0.01 - 98 45 45 -
02OCT26 6.00 C 0.00 0.00 0.00 2.69 +0.19 99 0 0 0
02OCT26 6.10 C 0.00 0.00 0.00 2.59 +0.19 95 0 0 0
02OCT26 6.20 C 0.00 0.00 0.00 2.49 +0.19 91 0 0 0
02OCT26 6.30 C 0.00 0.00 0.00 2.39 +0.18 87 0 0 0
02OCT26 6.40 C 0.00 0.00 0.00 2.29 +0.18 83 0 0 0
02OCT26 6.50 C 0.00 0.00 0.00 2.19 +0.18 79 0 0 0
02OCT26 6.60 C 0.00 0.00 0.00 2.09 +0.18 75 0 0 0
02OCT26 6.70 C 0.00 0.00 0.00 1.99 +0.17 71 0 0 0
02OCT26 6.80 C 0.00 0.00 0.00 1.89 +0.17 67 0 0 0
02OCT26 6.90 C 0.00 0.00 0.00 1.79 +0.17 63 0 0 0
02OCT26 7.00 C 0.00 0.00 0.00 1.68 +0.15 0 0 0 0
02OCT26 7.10 C 0.00 0.00 0.00 1.58 +0.15 0 0 0 0
02OCT26 7.20 C 0.00 0.00 0.00 1.48 +0.14 0 0 0 0
02OCT26 7.30 C 0.00 0.00 0.00 1.40 +0.17 61 0 0 0
02OCT26 7.40 C 0.00 0.00 0.00 1.30 +0.14 57 0 0 0
02OCT26 7.50 C 0.00 0.00 0.00 1.23 +0.16 69 0 0 0
02OCT26 7.60 C 0.00 0.00 0.00 1.15 +0.16 72 0 0 0
02OCT26 7.70 C 0.00 0.00 0.00 1.06 +0.15 70 0 0 0
02OCT26 7.80 C 0.00 0.00 0.00 0.98 +0.15 70 0 0 0
02OCT26 7.90 C 0.00 0.00 0.00 0.90 +0.14 70 0 0 0
02OCT26 8.00 C 0.00 0.00 0.00 0.82 +0.13 69 0 0 0
02OCT26 8.10 C 0.00 0.00 0.00 0.75 +0.13 70 0 0 0
02OCT26 8.20 C 0.00 0.00 0.00 0.67 +0.12 67 0 0 0
02OCT26 8.30 C 0.00 0.00 0.00 0.60 +0.11 67 0 0 0
02OCT26 8.40 C 0.00 0.00 0.00 0.54 +0.09 67 0 0 0
02OCT26 8.50 C 0.00 0.00 0.00 0.49 +0.09 68 0 1 0
02OCT26 8.60 C 0.42 0.42 0.42 0.43 +0.07 67 3 3 0
02OCT26 8.70 C 0.50 0.50 0.50 0.39 +0.07 69 15 15 +15
02OCT26 8.80 C 0.00 0.00 0.00 0.35 +0.07 70 0 0 0
02OCT26 8.90 C 0.00 0.00 0.00 0.31 +0.06 70 0 0 0
02OCT26 9.00 C 0.00 0.00 0.00 0.28 +0.06 71 0 32 0
02OCT26 9.10 C 0.35 0.35 0.35 0.25 +0.06 72 14 14 +14
02OCT26 9.20 C 0.31 0.31 0.31 0.22 +0.06 72 15 15 +15
02OCT26 9.30 C 0.00 0.00 0.00 0.19 +0.05 72 0 0 0
02OCT26 9.40 C 0.00 0.00 0.00 0.16 +0.04 71 0 0 0
02OCT26 9.50 C 0.23 0.27 0.16 0.14 +0.04 71 8 4 0
02OCT26 9.60 C 0.00 0.00 0.00 0.12 +0.03 71 0 0 0
02OCT26 9.70 C 0.00 0.00 0.00 0.10 +0.02 70 0 0 0
02OCT26 9.80 C 0.00 0.00 0.00 0.09 +0.02 72 0 0 0
02OCT26 9.90 C 0.00 0.00 0.00 0.08 +0.02 73 0 0 0
02OCT26 10.00 C 0.00 0.00 0.00 0.07 +0.02 73 0 0 0
02OCT26 10.25 C 0.00 0.00 0.00 0.04 - 71 0 0 -
02OCT26 10.50 C 0.00 0.00 0.00 0.03 - 73 0 0 -
02OCT26 10.75 C 0.00 0.00 0.00 0.02 - 74 0 0 -
02OCT26 11.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
02OCT26 11.25 C 0.00 0.00 0.00 0.01 - 77 0 0 -
29OCT26 4.80 C 0.00 0.00 0.00 3.90 +0.19 79 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.80 +0.19 76 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.70 +0.20 73 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.45 +0.18 66 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.20 +0.18 59 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.94 +0.16 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.70 +0.17 45 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.46 +0.16 52 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.23 +0.17 56 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.00 +0.16 56 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.79 +0.16 59 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.58 +0.14 58 0 101 0
29OCT26 7.50 C 0.00 0.00 0.00 1.40 +0.15 60 0 28 0
29OCT26 7.75 C 0.00 0.00 0.00 1.23 +0.11 61 0 7 0
29OCT26 8.00 C 0.00 0.00 0.00 1.10 +0.13 65 0 11 0
29OCT26 8.25 C 0.00 0.00 0.00 0.95 +0.13 65 0 8 0
29OCT26 8.50 C 0.77 0.77 0.77 0.80 +0.10 63 15 15 +12
29OCT26 8.75 C 0.79 0.79 0.79 0.69 +0.09 64 15 15 +15
29OCT26 9.00 C 0.69 0.69 0.57 0.59 +0.08 64 162 180 +162
29OCT26 9.25 C 0.59 0.59 0.50 0.51 +0.08 66 62 33 +5
29OCT26 9.50 C 0.00 0.00 0.00 0.43 +0.07 66 0 28 0
29OCT26 9.75 C 0.33 0.37 0.33 0.36 +0.06 66 10 21 -5
29OCT26 10.00 C 0.00 0.00 0.00 0.30 +0.06 66 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.20 +0.04 65 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.14 - 66 0 0 -
29OCT26 11.50 C 0.00 0.00 0.00 0.09 - 65 0 0 -
27NOV26 4.80 C 0.00 0.00 0.00 3.90 +0.17 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 3.80 +0.17 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.70 +0.15 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.45 +0.15 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 3.21 +0.16 30 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.98 +0.15 52 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.74 +0.13 51 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.52 +0.15 54 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.32 +0.16 58 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.11 +0.16 57 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.93 +0.17 60 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.72 +0.11 57 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.57 +0.13 60 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.41 +0.12 60 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.26 +0.11 60 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.15 +0.12 62 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.01 +0.10 61 0 0 0
27NOV26 8.75 C 0.86 0.86 0.86 0.91 +0.10 62 100 100 +100
27NOV26 9.00 C 0.75 0.78 0.75 0.81 +0.09 63 56 66 +56
27NOV26 9.25 C 0.62 0.69 0.62 0.73 +0.08 64 30 30 +30
27NOV26 9.50 C 0.00 0.00 0.00 0.65 +0.08 64 0 360 0
27NOV26 9.75 C 0.55 0.55 0.55 0.57 +0.07 64 15 15 +15
27NOV26 10.00 C 0.49 0.49 0.49 0.50 +0.06 64 20 20 +20
27NOV26 10.50 C 0.38 0.38 0.38 0.38 +0.05 63 15 19 +15
27NOV26 11.00 C 0.00 0.00 0.00 0.29 - 64 0 0 -
27NOV26 11.50 C 0.00 0.00 0.00 0.22 - 64 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 3.93 +0.19 54 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.83 +0.19 51 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.74 +0.19 55 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.50 +0.20 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.27 +0.20 55 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.04 +0.18 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.82 +0.18 55 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.58 +0.15 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.40 +0.17 55 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.22 +0.16 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.05 +0.17 58 0 105 0
30DEC26 7.25 C 0.00 0.00 0.00 1.86 +0.14 56 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 1.73 +0.17 59 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 1.55 +0.14 57 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.42 +0.11 58 0 15 0
30DEC26 8.25 C 1.19 1.19 1.19 1.31 +0.13 59 15 15 +15
30DEC26 8.50 C 1.00 1.15 1.00 1.19 +0.12 59 45 46 +45
30DEC26 8.75 C 0.95 1.17 0.95 1.08 +0.11 60 51 51 +51
30DEC26 9.00 C 0.82 0.95 0.82 0.99 +0.11 60 31 31 +31
30DEC26 9.25 C 0.00 0.00 0.00 0.90 +0.10 61 0 6 0
30DEC26 9.50 C 0.00 0.00 0.00 0.82 +0.10 61 0 0 0
30DEC26 9.75 C 0.89 0.89 0.71 0.74 +0.09 61 341 357 +331
30DEC26 10.00 C 0.81 0.81 0.65 0.67 +0.09 61 120 131 +120
30DEC26 10.50 C 0.00 0.00 0.00 0.54 +0.08 61 0 33 0
30DEC26 11.00 C 0.00 0.00 0.00 0.43 - 61 0 0 -
30DEC26 11.50 C 0.00 0.00 0.00 0.35 - 61 0 0 -
30MAR27 4.80 C 0.00 0.00 0.00 3.97 +0.14 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.92 +0.18 52 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.80 +0.16 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.58 +0.13 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.42 +0.17 55 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.17 +0.12 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.02 +0.16 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.84 +0.16 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.67 +0.17 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.50 +0.17 56 0 15 0
30MAR27 7.00 C 0.00 0.00 0.00 2.34 +0.16 56 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 2.19 +0.15 56 0 15 0
30MAR27 7.50 C 0.00 0.00 0.00 2.05 +0.15 56 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.92 +0.15 57 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 1.80 +0.15 57 0 15 0
30MAR27 8.25 C 0.00 0.00 0.00 1.68 +0.11 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.59 +0.12 58 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.49 +0.11 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.40 +0.11 59 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.31 +0.11 59 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.23 +0.10 60 0 30 0
30MAR27 9.75 C 1.28 1.32 1.11 1.15 +0.10 60 220 249 +220
30MAR27 10.00 C 1.23 1.24 1.03 1.08 +0.10 60 164 177 +162
30MAR27 10.50 C 0.00 0.00 0.00 0.94 +0.09 60 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.81 - 60 0 0 -
30MAR27 11.50 C 0.00 0.00 0.00 0.70 - 60 0 0 -
29JUN27 4.80 C 0.00 0.00 0.00 4.10 +0.16 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.02 +0.16 51 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.94 +0.16 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.72 +0.13 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.53 +0.13 51 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.35 +0.13 52 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.18 +0.13 53 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.05 +0.17 55 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.89 +0.17 55 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.71 +0.14 54 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.57 +0.14 55 0 520 0
29JUN27 7.25 C 0.00 0.00 0.00 2.43 +0.14 55 0 652 0
29JUN27 7.50 C 0.00 0.00 0.00 2.30 +0.13 55 0 230 0
29JUN27 7.75 C 0.00 0.00 0.00 2.20 +0.15 56 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 2.07 +0.12 56 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.98 +0.14 57 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.85 +0.11 56 100 600 +100
29JUN27 8.75 C 0.00 0.00 0.00 1.79 +0.13 57 100 600 +100
29JUN27 9.00 C 0.00 0.00 0.00 1.70 +0.12 58 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.61 +0.12 58 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.52 +0.11 58 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 1.42 +0.08 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.36 +0.09 58 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.25 +0.12 59 0 13 0
29JUN27 11.00 C 0.00 0.00 0.00 1.12 - 59 0 0 -
29JUN27 11.50 C 0.00 0.00 0.00 1.00 - 59 0 0 -
29SEP27 4.80 C 0.00 0.00 0.00 4.23 +0.16 53 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 4.15 +0.15 53 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 4.07 +0.15 53 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 3.89 +0.16 53 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 3.72 +0.15 54 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 3.55 +0.15 54 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 3.39 +0.15 54 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.24 +0.15 55 0 15 0
29SEP27 6.50 C 0.00 0.00 0.00 3.09 +0.14 55 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.95 +0.13 55 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.82 +0.16 55 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.70 +0.15 56 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.55 +0.11 55 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.45 +0.14 56 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.35 +0.13 56 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.26 +0.15 57 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.16 +0.14 57 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.07 +0.14 57 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.98 +0.14 57 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.90 +0.14 58 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.82 +0.13 58 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.74 +0.12 58 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.67 +0.12 58 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.54 +0.13 59 0 10 0
29SEP27 11.00 C 0.00 0.00 0.00 1.41 - 59 0 0 -
29SEP27 11.50 C 0.00 0.00 0.00 1.28 - 58 0 0 -
TOTAL CALL 2,080 6,835 +1,768
25SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
25SEP26 4.95 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
25SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
25SEP26 5.10 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
25SEP26 5.20 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
25SEP26 5.30 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
25SEP26 5.40 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
25SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
25SEP26 5.60 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
25SEP26 5.70 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
25SEP26 5.80 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
25SEP26 5.90 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
25SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
25SEP26 6.10 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
25SEP26 6.20 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
25SEP26 6.30 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
25SEP26 6.40 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
25SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
25SEP26 6.60 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
25SEP26 6.70 P 0.00 0.00 0.00 0.01 0.00 147 0 30 0
25SEP26 6.80 P 0.00 0.00 0.00 0.01 0.00 139 0 71 0
25SEP26 6.90 P 0.00 0.00 0.00 0.01 0.00 132 0 90 0
25SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 125 0 45 0
25SEP26 7.10 P 0.00 0.00 0.00 0.01 0.00 118 0 15 0
25SEP26 7.20 P 0.00 0.00 0.00 0.01 0.00 111 0 45 0
25SEP26 7.30 P 0.00 0.00 0.00 0.01 0.00 104 0 90 0
25SEP26 7.40 P 0.00 0.00 0.00 0.01 0.00 98 0 105 0
25SEP26 7.50 P 0.00 0.00 0.00 0.01 -0.01 90 0 90 0
25SEP26 7.60 P 0.00 0.00 0.00 0.01 -0.02 83 0 75 0
25SEP26 7.70 P 0.02 0.02 0.02 0.01 -0.03 77 38 53 +38
25SEP26 7.80 P 0.03 0.03 0.03 0.02 -0.04 81 4 4 0
25SEP26 7.90 P 0.00 0.00 0.00 0.03 -0.05 82 0 0 0
25SEP26 8.00 P 0.03 0.03 0.03 0.04 -0.06 80 26 26 +26
25SEP26 8.10 P 0.00 0.00 0.00 0.06 -0.07 82 0 45 0
25SEP26 8.20 P 0.00 0.00 0.00 0.08 -0.08 82 0 3 0
25SEP26 8.30 P 0.12 0.12 0.12 0.11 -0.09 83 4 4 +4
25SEP26 8.40 P 0.00 0.00 0.00 0.14 -0.10 83 0 85 0
25SEP26 8.50 P 0.24 0.24 0.24 0.18 -0.12 83 1 86 0
25SEP26 8.60 P 0.00 0.00 0.00 0.23 -0.13 85 0 21 0
25SEP26 8.70 P 0.00 0.00 0.00 0.28 -0.14 86 0 15 0
25SEP26 8.80 P 0.00 0.00 0.00 0.34 -0.15 87 0 45 0
25SEP26 8.90 P 0.00 0.00 0.00 0.40 -0.16 87 0 0 0
25SEP26 9.00 P 0.00 0.00 0.00 0.47 -0.15 88 0 0 0
25SEP26 9.10 P 0.00 0.00 0.00 0.55 -0.15 91 0 0 0
25SEP26 9.20 P 0.00 0.00 0.00 0.62 -0.16 89 0 0 0
25SEP26 9.30 P 0.00 0.00 0.00 0.71 -0.15 94 0 0 0
25SEP26 9.40 P 0.00 0.00 0.00 0.79 -0.16 93 0 0 0
25SEP26 9.50 P 0.00 0.00 0.00 0.86 -0.18 85 0 0 0
25SEP26 9.60 P 0.00 0.00 0.00 0.95 -0.18 84 0 0 0
25SEP26 9.70 P 0.00 0.00 0.00 1.04 -0.20 83 0 0 0
25SEP26 9.80 P 0.00 0.00 0.00 1.14 -0.19 88 0 0 0
25SEP26 9.90 P 0.00 0.00 0.00 1.26 -0.17 110 0 0 0
25SEP26 10.00 P 0.00 0.00 0.00 1.36 -0.18 116 0 0 0
25SEP26 10.25 P 0.00 0.00 0.00 1.59 - 113 0 0 -
25SEP26 10.50 P 0.00 0.00 0.00 1.86 - 145 0 0 -
25SEP26 10.75 P 0.00 0.00 0.00 2.09 - 138 0 0 -
25SEP26 11.00 P 0.00 0.00 0.00 2.35 - 162 0 0 -
25SEP26 11.25 P 0.00 0.00 0.00 2.60 - 173 0 0 -
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 158 0 64 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 106 0 57 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 94 0 174 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 82 0 78 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 -0.01 71 0 52 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 -0.03 68 0 0 0
29SEP26 7.75 P 0.03 0.03 0.03 0.05 -0.04 71 45 45 +45
29SEP26 8.00 P 0.06 0.06 0.06 0.10 -0.05 73 2 5 +2
29SEP26 8.25 P 0.16 0.19 0.16 0.17 -0.07 73 22 360 +10
29SEP26 8.50 P 0.25 0.26 0.25 0.26 -0.10 72 155 252 +150
29SEP26 8.75 P 0.40 0.40 0.40 0.40 -0.12 75 150 300 +150
29SEP26 9.00 P 0.00 0.00 0.00 0.54 -0.13 73 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.72 -0.14 75 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.92 -0.15 75 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.13 -0.19 75 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.38 -0.17 86 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.86 -0.17 96 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.35 - 107 0 0 -
29SEP26 11.50 P 0.00 0.00 0.00 2.85 - 122 0 0 -
02OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
02OCT26 6.10 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 6.20 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 6.30 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
02OCT26 6.40 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
02OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 6.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
02OCT26 6.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 6.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
02OCT26 6.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 7.10 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
02OCT26 7.20 P 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
02OCT26 7.30 P 0.00 0.00 0.00 0.02 -0.02 65 0 0 0
02OCT26 7.40 P 0.04 0.04 0.04 0.03 -0.02 67 45 45 +45
02OCT26 7.50 P 0.03 0.03 0.03 0.04 -0.02 67 45 45 +45
02OCT26 7.60 P 0.00 0.00 0.00 0.05 -0.03 67 0 0 0
02OCT26 7.70 P 0.00 0.00 0.00 0.07 -0.03 69 0 0 0
02OCT26 7.80 P 0.00 0.00 0.00 0.09 -0.04 69 0 0 0
02OCT26 7.90 P 0.00 0.00 0.00 0.11 -0.04 69 0 0 0
02OCT26 8.00 P 0.00 0.00 0.00 0.13 -0.05 68 0 0 0
02OCT26 8.10 P 0.00 0.00 0.00 0.16 -0.05 69 0 0 0
02OCT26 8.20 P 0.00 0.00 0.00 0.19 -0.06 69 0 0 0
02OCT26 8.30 P 0.00 0.00 0.00 0.23 -0.07 70 0 0 0
02OCT26 8.40 P 0.00 0.00 0.00 0.27 -0.08 70 0 0 0
02OCT26 8.50 P 0.47 0.47 0.47 0.32 -0.08 71 30 30 +30
02OCT26 8.60 P 0.00 0.00 0.00 0.37 -0.09 72 0 0 0
02OCT26 8.70 P 0.00 0.00 0.00 0.42 -0.10 72 0 0 0
02OCT26 8.80 P 0.00 0.00 0.00 0.48 -0.11 72 0 0 0
02OCT26 8.90 P 0.44 0.44 0.44 0.54 -0.12 73 1 1 +1
02OCT26 9.00 P 0.00 0.00 0.00 0.60 -0.11 72 0 0 0
02OCT26 9.10 P 0.00 0.00 0.00 0.67 -0.11 73 0 0 0
02OCT26 9.20 P 0.00 0.00 0.00 0.72 -0.14 69 0 0 0
02OCT26 9.30 P 0.00 0.00 0.00 0.79 -0.14 69 0 0 0
02OCT26 9.40 P 0.00 0.00 0.00 0.87 -0.14 70 0 0 0
02OCT26 9.50 P 0.00 0.00 0.00 0.95 -0.15 70 0 0 0
02OCT26 9.60 P 0.00 0.00 0.00 1.03 -0.19 70 0 0 0
02OCT26 9.70 P 0.00 0.00 0.00 1.11 -0.18 69 0 0 0
02OCT26 9.80 P 0.00 0.00 0.00 1.23 -0.16 79 0 0 0
02OCT26 9.90 P 0.00 0.00 0.00 1.32 -0.17 80 0 0 0
02OCT26 10.00 P 0.00 0.00 0.00 1.42 -0.15 84 0 0 0
02OCT26 10.25 P 0.00 0.00 0.00 1.65 - 87 0 0 -
02OCT26 10.50 P 0.00 0.00 0.00 1.89 - 92 0 0 -
02OCT26 10.75 P 0.00 0.00 0.00 2.12 - 93 0 0 -
02OCT26 11.00 P 0.00 0.00 0.00 2.36 - 95 0 0 -
02OCT26 11.25 P 0.00 0.00 0.00 2.60 - 97 0 0 -
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 28 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 -0.01 64 0 90 0
29OCT26 6.25 P 0.00 0.00 0.00 0.04 0.00 66 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.05 -0.01 63 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.08 -0.02 64 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.12 -0.02 64 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.17 -0.02 65 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.23 -0.03 64 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.30 -0.04 64 0 15 0
29OCT26 8.00 P 0.00 0.00 0.00 0.38 -0.06 63 0 120 0
29OCT26 8.25 P 0.49 0.49 0.49 0.48 -0.07 63 6 195 -6
29OCT26 8.50 P 0.00 0.00 0.00 0.61 -0.08 64 0 45 0
29OCT26 8.75 P 0.62 0.76 0.62 0.75 -0.09 65 265 258 +8
29OCT26 9.00 P 0.81 0.81 0.81 0.90 -0.10 66 100 100 +100
29OCT26 9.25 P 0.00 0.00 0.00 1.07 -0.08 67 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.24 -0.09 67 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.43 -0.13 68 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.63 -0.12 69 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.04 -0.14 71 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.48 - 73 0 0 -
29OCT26 11.50 P 0.00 0.00 0.00 2.93 - 73 0 0 -
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.02 0.00 63 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.03 -0.01 62 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.05 -0.01 63 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.07 -0.01 62 0 10 0
27NOV26 6.25 P 0.00 0.00 0.00 0.10 -0.01 63 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.14 -0.02 63 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.18 -0.03 62 0 0 0
27NOV26 7.00 P 0.21 0.21 0.21 0.23 -0.04 62 10 10 +10
27NOV26 7.25 P 0.00 0.00 0.00 0.30 -0.04 62 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.38 -0.04 62 0 15 0
27NOV26 7.75 P 0.00 0.00 0.00 0.46 -0.05 62 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.57 -0.05 62 0 15 0
27NOV26 8.25 P 0.00 0.00 0.00 0.69 -0.06 63 0 15 0
27NOV26 8.50 P 0.00 0.00 0.00 0.82 -0.08 63 0 285 0
27NOV26 8.75 P 0.00 0.00 0.00 0.95 -0.09 63 0 23 0
27NOV26 9.00 P 0.00 0.00 0.00 1.11 -0.08 64 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.27 -0.09 65 0 0 0
27NOV26 9.50 P 1.28 1.28 1.28 1.44 -0.10 65 15 15 +15
27NOV26 9.75 P 0.00 0.00 0.00 1.63 -0.10 66 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.82 -0.09 67 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.21 -0.11 68 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.63 - 69 0 0 -
27NOV26 11.50 P 0.00 0.00 0.00 3.08 - 72 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 60 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 0.00 61 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 0.00 61 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 -0.01 59 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.12 -0.01 59 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 0.17 -0.02 60 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.22 -0.02 60 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.27 -0.03 60 0 2 0
30DEC26 7.00 P 0.00 0.00 0.00 0.34 -0.02 60 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.41 -0.03 59 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.50 -0.04 59 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.59 -0.05 59 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.70 -0.07 59 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 0.83 -0.07 60 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.97 -0.06 61 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.11 -0.07 61 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.25 -0.08 61 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.41 -0.08 61 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.60 -0.07 63 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.75 -0.10 62 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.96 -0.07 64 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.34 -0.08 64 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.75 - 65 0 0 -
30DEC26 11.50 P 0.00 0.00 0.00 3.18 - 67 0 0 -
30MAR27 4.80 P 0.00 0.00 0.00 0.09 -0.02 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.10 -0.02 58 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.11 -0.02 58 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.15 -0.01 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.19 -0.01 58 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.24 -0.02 58 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.31 0.00 59 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.37 -0.01 59 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.43 -0.02 58 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.52 -0.02 59 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.60 -0.03 58 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.69 -0.03 58 0 7 0
30MAR27 7.50 P 0.00 0.00 0.00 0.80 -0.03 58 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.91 -0.04 58 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.04 -0.04 59 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.17 -0.04 59 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.31 -0.05 59 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.45 -0.06 59 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.60 -0.05 59 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.76 -0.06 59 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.93 -0.06 60 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.10 -0.06 60 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.30 -0.03 61 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.65 -0.06 61 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.04 - 62 0 0 -
30MAR27 11.50 P 0.00 0.00 0.00 3.44 - 62 0 0 -
29JUN27 4.80 P 0.00 0.00 0.00 0.17 -0.01 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.19 0.00 57 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.21 0.00 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.26 0.00 58 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.32 -0.01 58 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.38 -0.01 58 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.45 -0.01 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.53 -0.02 57 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 0.62 -0.01 58 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 0.71 0.00 57 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.79 -0.02 57 0 520 0
29JUN27 7.25 P 0.00 0.00 0.00 0.90 -0.02 57 0 665 0
29JUN27 7.50 P 0.00 0.00 0.00 1.01 -0.03 57 0 261 0
29JUN27 7.75 P 0.00 0.00 0.00 1.13 -0.03 57 0 115 0
29JUN27 8.00 P 0.00 0.00 0.00 1.24 -0.05 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.40 -0.03 57 0 30 0
29JUN27 8.50 P 0.00 0.00 0.00 1.54 -0.04 57 100 600 +100
29JUN27 8.75 P 0.00 0.00 0.00 1.69 -0.04 58 100 600 +100
29JUN27 9.00 P 0.00 0.00 0.00 1.85 -0.04 58 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.01 -0.05 58 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.15 -0.08 58 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.39 -0.01 60 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.55 -0.03 60 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.90 -0.04 60 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.28 - 60 0 0 -
29JUN27 11.50 P 0.00 0.00 0.00 3.66 - 60 0 0 -
29SEP27 4.80 P 0.00 0.00 0.00 0.26 0.00 57 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.28 -0.01 57 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.31 0.00 57 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.38 -0.01 58 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.44 -0.01 57 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.51 -0.02 57 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.59 -0.02 57 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.68 -0.02 57 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.78 -0.01 57 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.90 -0.02 58 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.97 -0.02 56 0 12 0
29SEP27 7.25 P 0.00 0.00 0.00 1.08 -0.03 56 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.20 -0.02 56 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.32 -0.04 56 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.45 -0.05 56 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.61 -0.04 57 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.73 -0.06 56 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.91 -0.04 58 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.06 -0.05 57 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.22 -0.05 57 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.39 -0.05 58 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.60 -0.02 59 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.78 -0.04 60 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.11 -0.05 59 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.49 - 60 0 0 -
29SEP27 11.50 P 0.00 0.00 0.00 3.87 - 60 0 0 -
TOTAL PUT 1,164 6,727 +873
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$ 25.740
29SEP26 17.00 C 0.00 0.00 0.00 8.77 +0.10 137 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.26 +0.09 117 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.76 +0.09 109 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.27 +0.10 111 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.77 +0.10 103 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.27 +0.10 95 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.77 +0.10 87 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.75 +0.08 0 0 9 0
29SEP26 22.00 C 3.60 3.60 3.60 3.75 +0.08 0 2 536 -2
29SEP26 23.00 C 2.88 2.88 2.88 2.75 +0.07 0 20 371 -20
29SEP26 24.00 C 0.00 0.00 0.00 1.75 +0.07 0 0 255 0
29SEP26 25.00 C 0.00 0.00 0.00 0.78 +0.04 16 0 877 0
29SEP26 26.00 C 0.49 0.50 0.16 0.12 -0.01 15 359 3,770 -63
29SEP26 27.00 C 0.01 0.01 0.01 0.01 0.00 18 2 3,627 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 519 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 161 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 55 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 76 0 196 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 84 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 91 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 99 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 8.79 +0.08 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.29 +0.08 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.79 +0.07 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.30 +0.08 39 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.80 +0.08 34 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.30 +0.08 27 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.81 +0.09 34 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.80 +0.07 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.81 +0.08 19 0 0 0
29OCT26 23.00 C 3.00 3.00 3.00 2.83 +0.07 19 20 29 +13
29OCT26 24.00 C 0.00 0.00 0.00 1.91 +0.05 19 0 20 0
29OCT26 25.00 C 1.04 1.04 1.04 1.09 +0.02 18 10 98 +10
29OCT26 26.00 C 0.50 0.53 0.47 0.55 +0.01 19 55 375 +35
29OCT26 27.00 C 0.17 0.17 0.17 0.23 0.00 19 10 312 +10
29OCT26 28.00 C 0.00 0.00 0.00 0.08 0.00 19 0 343 0
29OCT26 29.00 C 0.00 0.00 0.00 0.02 -0.01 19 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 7.79 +0.07 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.30 +0.08 35 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.80 +0.08 30 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.30 +0.08 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.81 +0.09 31 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.81 +0.08 25 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.81 +0.06 18 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.83 +0.07 18 0 14 0
27NOV26 24.00 C 0.00 0.00 0.00 1.91 +0.05 18 0 50 0
27NOV26 25.00 C 0.00 0.00 0.00 1.11 +0.04 17 0 22 0
27NOV26 26.00 C 0.55 0.55 0.55 0.55 +0.01 17 30 398 +30
27NOV26 27.00 C 0.27 0.27 0.22 0.23 0.00 17 21 754 +11
27NOV26 28.00 C 0.00 0.00 0.00 0.08 -0.01 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 20 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 8.79 +0.08 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.29 +0.07 0 0 0 0
30DEC26 18.00 C 7.92 7.92 7.92 7.82 +0.10 43 5 21 +2
30DEC26 18.50 C 0.00 0.00 0.00 7.30 +0.08 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.80 +0.08 28 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.30 +0.08 0 0 0 0
30DEC26 20.00 C 5.92 5.92 5.92 5.81 +0.09 28 10 12 0
30DEC26 21.00 C 0.00 0.00 0.00 4.81 +0.08 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.81 +0.05 16 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 2.84 +0.03 17 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 1.95 +0.05 17 0 108 0
30DEC26 25.00 C 0.00 0.00 0.00 1.21 +0.01 17 0 44 0
30DEC26 26.00 C 0.71 0.71 0.71 0.69 0.00 17 1 253 +1
30DEC26 27.00 C 0.00 0.00 0.00 0.37 0.00 17 0 228 0
30DEC26 28.00 C 0.19 0.19 0.19 0.18 -0.01 17 4 246 0
30DEC26 29.00 C 0.09 0.10 0.09 0.09 +0.01 18 20 171 +20
30DEC26 30.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 210 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 8.79 +0.08 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.29 +0.07 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.82 +0.10 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.30 +0.08 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.80 +0.08 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.32 +0.10 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.82 +0.10 23 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 4.82 +0.09 19 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 3.87 +0.03 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.05 +0.04 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.28 +0.03 19 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 1.72 +0.09 19 0 141 0
30MAR27 26.00 C 0.00 0.00 0.00 1.21 +0.06 19 0 156 0
30MAR27 27.00 C 0.86 0.86 0.86 0.83 +0.05 19 29 77 +18
30MAR27 28.00 C 0.54 0.55 0.54 0.54 +0.02 18 3 171 +3
30MAR27 29.00 C 0.00 0.00 0.00 0.35 +0.01 18 0 124 0
30MAR27 30.00 C 0.00 0.00 0.00 0.24 +0.03 19 0 124 0
30MAR27 31.00 C 0.00 0.00 0.00 0.15 +0.02 19 0 71 0
30MAR27 32.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 51 0
30MAR27 33.00 C 0.00 0.00 0.00 0.05 0.00 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 +0.01 19 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 8.79 +0.08 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.29 +0.07 0 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.82 +0.10 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.30 +0.08 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.81 +0.09 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.32 +0.09 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.85 +0.10 21 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 4.96 +0.12 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.07 +0.06 19 0 10 0
29JUN27 23.00 C 0.00 0.00 0.00 3.33 +0.06 19 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 2.66 +0.08 19 0 52 0
29JUN27 25.00 C 0.00 0.00 0.00 2.08 +0.09 19 0 158 0
29JUN27 26.00 C 0.00 0.00 0.00 1.58 +0.05 19 0 41 0
29JUN27 27.00 C 0.00 0.00 0.00 1.19 +0.04 19 0 44 0
29JUN27 28.00 C 0.00 0.00 0.00 0.88 +0.02 19 0 154 0
29JUN27 29.00 C 0.00 0.00 0.00 0.65 +0.03 19 0 58 0
29JUN27 30.00 C 0.00 0.00 0.00 0.46 +0.01 19 0 112 0
29JUN27 31.00 C 0.00 0.00 0.00 0.33 +0.02 19 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.24 +0.02 19 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.16 +0.01 19 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.11 0.00 19 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 8 0
29SEP27 18.00 C 0.00 0.00 0.00 7.82 +0.09 20 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.33 +0.07 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.87 +0.07 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.42 +0.06 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.99 +0.06 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.22 +0.16 20 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.37 +0.02 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.73 +0.19 20 0 50 0
29SEP27 24.00 C 0.00 0.00 0.00 3.05 +0.07 19 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.46 +0.09 19 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 1.99 +0.08 19 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.55 +0.03 19 0 70 0
29SEP27 28.00 C 1.20 1.25 1.20 1.19 -0.01 19 4 54 +4
29SEP27 29.00 C 0.00 0.00 0.00 0.94 +0.01 19 0 4 0
29SEP27 30.00 C 0.00 0.00 0.00 0.72 0.00 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.55 +0.01 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.42 +0.01 19 0 5 0
29SEP27 33.00 C 0.00 0.00 0.00 0.32 +0.01 19 0 11 0
29SEP27 34.00 C 0.00 0.00 0.00 0.23 0.00 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.17 0.00 19 0 2 0
TOTAL CALL 605 18,088 +72
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 109 0 39 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 102 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 94 0 112 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 150 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2,549 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,401 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,580 0
29SEP26 24.00 P 0.01 0.01 0.01 0.01 0.00 26 96 1,573 -96
29SEP26 25.00 P 0.03 0.05 0.02 0.02 -0.03 15 386 2,614 -258
29SEP26 26.00 P 0.37 0.37 0.32 0.39 -0.07 17 56 2,082 +14
29SEP26 27.00 P 0.00 0.00 0.00 1.26 -0.08 0 0 1,246 0
29SEP26 28.00 P 0.00 0.00 0.00 2.26 -0.08 0 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.26 -0.08 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.26 -0.08 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.26 -0.20 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.26 -0.16 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.26 -0.10 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.26 -0.21 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.26 -0.21 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.26 -0.21 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.26 -0.21 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 142 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 690 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 240 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 91 0
29OCT26 22.00 P 0.04 0.04 0.04 0.01 0.00 23 20 714 -20
29OCT26 23.00 P 0.07 0.07 0.07 0.02 -0.01 19 26 349 -20
29OCT26 24.00 P 0.16 0.16 0.14 0.10 -0.03 20 57 1,251 0
29OCT26 25.00 P 0.40 0.41 0.40 0.32 -0.05 20 31 1,050 -13
29OCT26 26.00 P 0.90 1.12 0.90 0.75 -0.07 19 57 322 +5
29OCT26 27.00 P 0.00 0.00 0.00 1.43 -0.08 19 0 52 0
29OCT26 28.00 P 0.00 0.00 0.00 2.29 -0.08 19 0 17 0
29OCT26 29.00 P 0.00 0.00 0.00 3.26 -0.08 0 0 40 0
29OCT26 30.00 P 0.00 0.00 0.00 4.26 -0.08 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.42 -0.08 46 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.45 -0.08 54 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.48 -0.08 61 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.51 -0.08 68 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.54 -0.08 75 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 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 27 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 20 0 85 0
27NOV26 22.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 135 0
27NOV26 23.00 P 0.00 0.00 0.00 0.09 -0.02 17 0 1,082 0
27NOV26 24.00 P 0.31 0.32 0.30 0.26 -0.04 17 24 1,068 +24
27NOV26 25.00 P 0.00 0.00 0.00 0.58 -0.09 17 0 912 0
27NOV26 26.00 P 0.00 0.00 0.00 1.15 -0.08 17 0 75 0
27NOV26 27.00 P 0.00 0.00 0.00 1.90 -0.08 17 0 14 0
27NOV26 28.00 P 0.00 0.00 0.00 2.82 -0.04 19 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 3.73 -0.12 16 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 4.72 -0.19 18 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.75 -0.16 27 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.76 -0.14 32 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.74 -0.16 33 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.73 -0.17 35 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.75 -0.14 41 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 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 451 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 18 0 556 0
30DEC26 22.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 885 0
30DEC26 23.00 P 0.00 0.00 0.00 0.16 -0.03 17 0 1,819 0
30DEC26 24.00 P 0.00 0.00 0.00 0.38 -0.05 17 0 2,560 0
30DEC26 25.00 P 0.70 0.70 0.70 0.75 -0.08 17 60 430 +58
30DEC26 26.00 P 0.00 0.00 0.00 1.29 -0.08 17 0 52 0
30DEC26 27.00 P 0.00 0.00 0.00 2.00 -0.08 17 0 120 0
30DEC26 28.00 P 2.80 2.80 2.80 2.84 -0.08 17 3 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.76 -0.09 17 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.73 -0.20 18 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.75 -0.17 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.76 -0.14 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.74 -0.17 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.73 -0.18 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.75 -0.14 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.69 -0.21 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.75 -0.02 40 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 0.00 19 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.02 0.00 19 0 204 0
30MAR27 19.50 P 0.00 0.00 0.00 0.03 0.00 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.05 0.00 19 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 116 0
30MAR27 22.00 P 0.00 0.00 0.00 0.23 -0.01 19 0 148 0
30MAR27 23.00 P 0.00 0.00 0.00 0.43 -0.02 19 0 827 0
30MAR27 24.00 P 0.00 0.00 0.00 0.74 -0.02 19 0 431 0
30MAR27 25.00 P 0.00 0.00 0.00 1.13 -0.06 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.65 -0.06 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.31 -0.04 19 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 3.05 -0.06 19 0 62 0
30MAR27 29.00 P 0.00 0.00 0.00 3.89 -0.11 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.80 -0.21 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.75 -0.17 19 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.76 -0.14 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.74 -0.17 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.73 -0.18 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.75 -0.14 28 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.69 -0.21 0 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 0.00 20 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.04 0.00 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.06 0.00 19 0 81 0
29JUN27 19.50 P 0.00 0.00 0.00 0.09 0.00 19 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 422 0
29JUN27 21.00 P 0.00 0.00 0.00 0.23 -0.01 19 0 122 0
29JUN27 22.00 P 0.00 0.00 0.00 0.40 -0.01 19 0 87 0
29JUN27 23.00 P 0.00 0.00 0.00 0.65 -0.02 19 0 138 0
29JUN27 24.00 P 0.00 0.00 0.00 0.99 -0.03 19 0 202 0
29JUN27 25.00 P 0.00 0.00 0.00 1.43 +0.01 20 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 1.94 -0.06 19 0 71 0
29JUN27 27.00 P 0.00 0.00 0.00 2.59 -0.06 20 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 3.23 -0.06 19 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 4.02 -0.12 19 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.88 -0.19 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.80 -0.20 19 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.76 -0.20 20 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.74 -0.20 21 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.73 -0.18 22 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.75 -0.14 25 0 0 0
29SEP27 18.00 P 0.16 0.16 0.16 0.06 -0.01 20 30 46 +30
29SEP27 18.50 P 0.00 0.00 0.00 0.08 -0.01 19 0 13 0
29SEP27 19.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 22 0
29SEP27 19.50 P 0.00 0.00 0.00 0.15 -0.02 19 0 10 0
29SEP27 20.00 P 0.00 0.00 0.00 0.20 -0.02 19 0 46 0
29SEP27 21.00 P 0.00 0.00 0.00 0.34 -0.03 19 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.55 -0.04 19 0 103 0
29SEP27 23.00 P 0.00 0.00 0.00 0.82 -0.05 19 0 65 0
29SEP27 24.00 P 0.00 0.00 0.00 1.18 -0.06 19 0 402 0
29SEP27 25.00 P 0.00 0.00 0.00 1.62 -0.07 20 0 7 0
29SEP27 26.00 P 0.00 0.00 0.00 2.12 -0.11 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.71 -0.13 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.39 -0.15 19 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.14 -0.15 19 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.97 -0.14 19 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 5.85 -0.15 19 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.77 -0.19 19 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.74 -0.20 20 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.73 -0.18 21 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.75 -0.14 24 0 0 0
TOTAL PUT 846 34,677 -276
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 70.56 -0.23 0 0 0 0
25SEP26 255.00 C 0.00 0.00 0.00 68.06 -0.23 0 0 0 0
25SEP26 257.50 C 0.00 0.00 0.00 65.56 -0.20 0 0 0 0
25SEP26 260.00 C 0.00 0.00 0.00 63.06 -0.20 0 0 0 0
25SEP26 262.50 C 0.00 0.00 0.00 60.57 -0.02 73 0 0 0
25SEP26 265.00 C 0.00 0.00 0.00 58.07 -0.02 69 0 0 0
25SEP26 267.50 C 0.00 0.00 0.00 55.57 -0.02 65 0 0 0
25SEP26 270.00 C 0.00 0.00 0.00 53.07 -0.02 61 0 0 0
25SEP26 272.50 C 0.00 0.00 0.00 50.57 -0.02 57 0 0 0
25SEP26 275.00 C 0.00 0.00 0.00 48.07 -0.02 53 0 0 0
25SEP26 277.50 C 0.00 0.00 0.00 45.57 -0.02 49 0 0 0
25SEP26 280.00 C 0.00 0.00 0.00 43.07 -0.02 44 0 0 0
25SEP26 282.50 C 0.00 0.00 0.00 40.57 -0.02 0 0 0 0
25SEP26 285.00 C 0.00 0.00 0.00 38.07 -0.03 0 0 0 0
25SEP26 287.50 C 0.00 0.00 0.00 35.57 -0.03 0 0 0 0
25SEP26 290.00 C 0.00 0.00 0.00 33.07 -0.04 0 0 0 0
25SEP26 292.50 C 0.00 0.00 0.00 30.58 -0.04 38 0 0 0
25SEP26 295.00 C 0.00 0.00 0.00 28.08 -0.06 35 0 0 0
25SEP26 297.50 C 0.00 0.00 0.00 25.60 -0.08 37 0 0 0
25SEP26 300.00 C 0.00 0.00 0.00 23.13 -0.11 37 0 60 0
25SEP26 305.00 C 0.00 0.00 0.00 18.27 -0.22 37 0 105 0
25SEP26 310.00 C 0.00 0.00 0.00 13.66 -0.52 37 0 82 0
25SEP26 315.00 C 0.00 0.00 0.00 9.22 -0.80 34 0 62 0
25SEP26 320.00 C 3.60 6.00 3.60 5.88 -0.80 35 11 79 +8
25SEP26 325.00 C 3.00 3.60 2.13 3.38 -0.68 36 29 164 +19
25SEP26 330.00 C 1.50 1.50 1.50 1.74 -0.64 36 1 349 0
25SEP26 335.00 C 0.85 0.86 0.60 0.83 -0.45 37 19 137 -9
25SEP26 340.00 C 0.43 0.43 0.43 0.33 -0.28 37 2 186 +2
25SEP26 345.00 C 0.00 0.00 0.00 0.12 -0.14 37 0 58 0
25SEP26 350.00 C 0.00 0.00 0.00 0.04 -0.07 38 0 15 0
25SEP26 355.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 0 0
25SEP26 360.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 60 0
25SEP26 365.00 C 0.00 0.00 0.00 0.01 0.00 47 0 250 0
25SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 375.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 385.00 C 0.00 0.00 0.00 0.01 0.00 65 0 75 0
25SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 70 0 165 0
25SEP26 395.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
25SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 405.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 415.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 123.12 -0.17 104 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 118.12 -0.17 91 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 113.12 -0.19 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 108.12 -0.02 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 103.13 -0.02 81 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 98.13 -0.18 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 93.13 -0.22 0 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 88.14 -0.21 70 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 83.14 -0.18 60 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 78.14 -0.02 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 73.14 -0.23 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 68.15 -0.14 51 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 63.15 -0.24 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 58.15 -0.03 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 53.16 -0.02 41 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 48.16 -0.02 33 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 43.16 -0.03 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 38.17 -0.03 30 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 33.20 -0.03 31 0 9 0
29SEP26 295.00 C 0.00 0.00 0.00 28.26 -0.06 31 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 23.41 -0.10 31 0 264 0
29SEP26 310.00 C 0.00 0.00 0.00 14.42 -0.21 31 0 653 0
29SEP26 320.00 C 5.50 6.85 4.70 7.10 -0.29 30 53 509 -28
29SEP26 330.00 C 2.50 3.18 1.99 2.81 -0.47 30 192 999 +68
29SEP26 340.00 C 1.14 1.14 1.07 0.89 -0.17 31 30 1,119 -15
29SEP26 350.00 C 0.56 0.56 0.35 0.20 -0.07 31 149 1,152 +97
29SEP26 360.00 C 0.24 0.25 0.23 0.04 -0.01 32 56 1,035 -8
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,280 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 40 0 921 0
29SEP26 390.00 C 0.12 0.12 0.12 0.01 0.00 45 1 1,096 -1
29SEP26 400.00 C 0.09 0.09 0.09 0.01 0.00 51 1 1,046 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,648 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 61 0 387 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 66 0 366 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 71 0 860 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 76 0 552 0
29SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 81 0 764 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,179 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 89 0 138 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 94 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 98 0 392 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 102 0 127 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 106 0 533 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 110 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 113 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 117 0 169 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 121 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 124 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 128 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 131 0 847 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 134 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 138 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 141 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 144 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 150 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 153 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 156 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 159 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 162 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 164 0 36 0
02OCT26 260.00 C 0.00 0.00 0.00 63.22 -0.24 42 0 0 0
02OCT26 262.50 C 0.00 0.00 0.00 60.72 -0.14 38 0 0 0
02OCT26 265.00 C 0.00 0.00 0.00 58.22 -0.02 33 0 0 0
02OCT26 267.50 C 0.00 0.00 0.00 55.72 -0.03 0 0 0 0
02OCT26 270.00 C 0.00 0.00 0.00 53.22 -0.03 0 0 0 0
02OCT26 272.50 C 0.00 0.00 0.00 50.73 -0.02 33 0 0 0
02OCT26 275.00 C 0.00 0.00 0.00 48.23 -0.03 30 0 0 0
02OCT26 277.50 C 0.00 0.00 0.00 45.74 -0.03 32 0 0 0
02OCT26 280.00 C 0.00 0.00 0.00 43.25 -0.04 32 0 0 0
02OCT26 282.50 C 0.00 0.00 0.00 40.76 -0.05 31 0 0 0
02OCT26 285.00 C 0.00 0.00 0.00 38.29 -0.05 32 0 0 0
02OCT26 287.50 C 0.00 0.00 0.00 35.82 -0.07 32 0 0 0
02OCT26 290.00 C 0.00 0.00 0.00 33.37 -0.09 32 0 0 0
02OCT26 292.50 C 0.00 0.00 0.00 30.94 -0.11 32 0 0 0
02OCT26 295.00 C 0.00 0.00 0.00 28.53 -0.15 32 0 0 0
02OCT26 297.50 C 0.00 0.00 0.00 26.17 -0.18 32 0 0 0
02OCT26 300.00 C 0.00 0.00 0.00 23.86 -0.21 32 0 0 0
02OCT26 305.00 C 0.00 0.00 0.00 19.42 -0.30 32 0 0 0
02OCT26 310.00 C 0.00 0.00 0.00 14.88 -0.83 29 0 0 0
02OCT26 315.00 C 0.00 0.00 0.00 11.35 -0.72 30 0 0 0
02OCT26 320.00 C 0.00 0.00 0.00 8.34 -0.70 31 0 0 0
02OCT26 325.00 C 5.96 5.96 5.96 5.88 -0.60 31 2 17 +2
02OCT26 330.00 C 3.86 3.86 3.86 3.97 -0.58 31 3 3 +3
02OCT26 335.00 C 0.00 0.00 0.00 2.57 -0.50 31 0 23 0
02OCT26 340.00 C 0.00 0.00 0.00 1.61 -0.42 32 0 0 0
02OCT26 345.00 C 0.00 0.00 0.00 0.99 -0.27 32 0 1 0
02OCT26 350.00 C 0.00 0.00 0.00 0.55 -0.20 32 0 0 0
02OCT26 355.00 C 0.46 0.54 0.46 0.30 -0.13 32 13 13 +13
02OCT26 360.00 C 0.00 0.00 0.00 0.15 -0.08 32 0 0 0
02OCT26 365.00 C 0.00 0.00 0.00 0.08 -0.04 32 0 0 0
02OCT26 370.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 0 0
02OCT26 375.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
02OCT26 380.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
02OCT26 385.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02OCT26 390.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
02OCT26 395.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
02OCT26 400.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
02OCT26 405.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
02OCT26 410.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 415.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 420.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 425.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
29OCT26 260.00 C 0.00 0.00 0.00 63.26 -1.56 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 59.08 -0.10 31 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 54.27 -0.12 32 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 49.53 -0.16 32 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 44.90 -0.20 32 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 40.40 -0.26 31 0 15 0
29OCT26 290.00 C 0.00 0.00 0.00 36.07 -0.31 31 0 30 0
29OCT26 295.00 C 0.00 0.00 0.00 31.94 -0.36 32 0 45 0
29OCT26 300.00 C 0.00 0.00 0.00 28.03 -0.41 31 0 209 0
29OCT26 310.00 C 18.00 18.00 18.00 21.00 -0.49 32 4 277 0
29OCT26 320.00 C 0.00 0.00 0.00 14.70 -0.78 30 0 2,042 0
29OCT26 330.00 C 10.30 10.30 10.22 10.22 -0.65 31 13 343 +9
29OCT26 340.00 C 5.59 7.10 5.59 6.83 -0.48 31 17 564 +2
29OCT26 350.00 C 3.70 4.42 3.70 4.50 -0.36 32 6 707 0
29OCT26 360.00 C 2.80 2.80 2.38 2.79 -0.34 32 10 1,010 +6
29OCT26 370.00 C 1.95 1.95 1.80 1.64 -0.26 32 78 518 +27
29OCT26 380.00 C 1.14 1.26 1.14 0.93 -0.18 32 3 549 +1
29OCT26 390.00 C 0.86 0.86 0.86 0.50 -0.13 32 1 320 0
29OCT26 400.00 C 0.00 0.00 0.00 0.27 -0.07 32 0 251 0
29OCT26 410.00 C 0.49 0.49 0.45 0.14 -0.04 32 11 128 +1
29OCT26 420.00 C 0.00 0.00 0.00 0.06 -0.04 31 0 2,421 0
29OCT26 430.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 216 0
29OCT26 440.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 82 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 33 0 38 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 35 0 52 0
27NOV26 260.00 C 0.00 0.00 0.00 65.46 -1.50 33 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 61.26 -1.22 35 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 56.85 +0.03 35 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 52.57 +0.04 35 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 48.43 +0.05 35 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 44.44 +0.06 35 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 40.62 +0.06 35 0 15 0
27NOV26 295.00 C 0.00 0.00 0.00 36.99 +0.08 35 0 150 0
27NOV26 300.00 C 31.00 31.37 30.99 33.54 +0.08 35 45 194 0
27NOV26 310.00 C 0.00 0.00 0.00 27.25 +0.10 35 0 270 0
27NOV26 320.00 C 0.00 0.00 0.00 21.92 +0.16 35 0 679 0
27NOV26 330.00 C 0.00 0.00 0.00 16.60 -0.47 34 0 63 0
27NOV26 340.00 C 12.55 12.55 12.55 12.85 -0.40 34 10 140 0
27NOV26 350.00 C 9.73 9.73 9.68 9.81 -0.33 34 30 258 +21
27NOV26 360.00 C 6.87 7.50 6.87 7.43 -0.26 35 26 172 +11
27NOV26 370.00 C 5.67 5.67 5.67 5.62 -0.05 35 2 239 +2
27NOV26 380.00 C 3.64 4.25 3.64 4.19 +0.07 35 17 335 +2
27NOV26 390.00 C 0.00 0.00 0.00 3.01 +0.06 35 0 263 0
27NOV26 400.00 C 0.00 0.00 0.00 2.14 +0.05 35 0 258 0
27NOV26 410.00 C 0.00 0.00 0.00 1.46 +0.04 35 0 194 0
27NOV26 420.00 C 0.00 0.00 0.00 1.01 +0.03 35 0 246 0
27NOV26 430.00 C 0.00 0.00 0.00 0.69 +0.02 35 0 108 0
27NOV26 440.00 C 0.00 0.00 0.00 0.47 +0.02 35 0 66 0
27NOV26 450.00 C 0.00 0.00 0.00 0.32 +0.02 35 0 40 0
27NOV26 460.00 C 0.71 0.71 0.71 0.22 +0.02 35 6 177 +6
30DEC26 200.00 C 0.00 0.00 0.00 124.28 -1.46 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 119.42 -1.48 0 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 114.58 -1.48 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 109.76 -1.49 24 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 104.94 -1.50 32 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 100.15 -1.51 33 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 95.39 -1.52 34 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 90.65 -1.50 35 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 85.97 -1.54 35 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 81.34 -1.55 35 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 76.77 -1.56 35 0 1 0
30DEC26 255.00 C 0.00 0.00 0.00 72.28 -1.57 35 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 67.87 -1.58 35 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 63.57 -1.60 34 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 59.30 -0.06 34 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 55.26 -0.06 34 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 51.36 -0.06 34 0 1 0
30DEC26 285.00 C 0.00 0.00 0.00 47.60 -0.07 34 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 44.00 -0.07 34 0 15 0
30DEC26 295.00 C 0.00 0.00 0.00 40.57 -0.07 34 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 37.30 -0.07 34 0 367 0
30DEC26 310.00 C 31.39 31.39 31.39 30.97 -0.97 34 15 397 0
30DEC26 320.00 C 23.70 26.01 23.70 25.85 -0.67 34 60 782 +30
30DEC26 330.00 C 18.87 18.87 18.87 21.29 -0.13 34 15 251 +15
30DEC26 340.00 C 15.46 17.60 15.46 17.29 -0.54 34 423 985 +234
30DEC26 350.00 C 0.00 0.00 0.00 13.97 -0.44 34 0 1,385 0
30DEC26 360.00 C 0.00 0.00 0.00 11.23 -0.26 34 0 493 0
30DEC26 370.00 C 8.91 8.91 8.84 9.01 -0.07 35 55 328 -55
30DEC26 380.00 C 0.00 0.00 0.00 7.05 -0.06 35 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 5.47 -0.05 35 0 2,963 0
30DEC26 400.00 C 0.00 0.00 0.00 4.21 -0.05 34 0 373 0
30DEC26 410.00 C 0.00 0.00 0.00 3.13 -0.03 34 0 485 0
30DEC26 420.00 C 2.80 2.80 2.70 2.37 -0.03 34 36 268 0
30DEC26 430.00 C 0.00 0.00 0.00 1.79 -0.02 34 0 185 0
30DEC26 440.00 C 0.00 0.00 0.00 1.34 -0.02 34 0 328 0
30DEC26 450.00 C 1.70 1.70 1.60 1.00 -0.01 34 17 921 -10
30DEC26 460.00 C 0.00 0.00 0.00 0.74 -0.01 34 0 1,184 0
30DEC26 470.00 C 0.00 0.00 0.00 0.54 -0.01 34 0 636 0
30DEC26 480.00 C 0.00 0.00 0.00 0.40 -0.01 34 0 123 0
30DEC26 490.00 C 0.00 0.00 0.00 0.30 -0.01 34 0 344 0
30DEC26 500.00 C 0.00 0.00 0.00 0.21 -0.01 34 0 236 0
30DEC26 510.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 13 0
30DEC26 520.00 C 0.00 0.00 0.00 0.11 0.00 34 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 0.08 0.00 34 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 0.06 0.00 34 0 107 0
30DEC26 550.00 C 0.00 0.00 0.00 0.04 0.00 34 0 70 0
30DEC26 560.00 C 0.00 0.00 0.00 0.03 0.00 34 0 5 0
30DEC26 570.00 C 0.00 0.00 0.00 0.02 0.00 34 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 39 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 42 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 43 0 39 0
30MAR27 200.00 C 0.00 0.00 0.00 127.64 -0.84 41 0 4 0
30MAR27 205.00 C 0.00 0.00 0.00 122.70 -1.10 39 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 118.03 -1.56 39 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 113.43 -1.51 38 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 108.86 -1.52 38 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 104.35 -1.53 38 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 99.90 -0.10 37 0 4 0
30MAR27 235.00 C 0.00 0.00 0.00 95.50 -1.54 37 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 91.19 -1.26 37 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 86.95 -1.30 37 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 82.76 -1.32 36 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 78.73 -1.27 36 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 74.76 -1.46 36 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 70.87 -1.37 36 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 67.05 -1.49 35 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 63.39 -1.45 35 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 59.55 +0.06 35 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 56.22 +0.07 35 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 53.00 +0.07 35 0 15 0
30MAR27 295.00 C 0.00 0.00 0.00 49.91 +0.08 35 0 23 0
30MAR27 300.00 C 0.00 0.00 0.00 46.95 +0.08 35 0 148 0
30MAR27 310.00 C 0.00 0.00 0.00 41.39 -0.42 35 0 66 0
30MAR27 320.00 C 0.00 0.00 0.00 36.25 -0.38 35 0 328 0
30MAR27 330.00 C 31.97 31.97 31.97 31.65 -0.32 35 1 135 +1
30MAR27 340.00 C 0.00 0.00 0.00 27.55 -0.26 35 0 923 0
30MAR27 350.00 C 0.00 0.00 0.00 23.92 -0.54 35 0 113 0
30MAR27 360.00 C 0.00 0.00 0.00 20.74 -0.49 35 0 165 0
30MAR27 370.00 C 0.00 0.00 0.00 17.95 -0.34 35 0 244 0
30MAR27 380.00 C 0.00 0.00 0.00 15.53 -0.16 35 0 176 0
30MAR27 390.00 C 0.00 0.00 0.00 13.43 +0.01 35 0 72 0
30MAR27 400.00 C 0.00 0.00 0.00 11.53 +0.09 35 0 52 0
30MAR27 410.00 C 0.00 0.00 0.00 9.52 +0.07 35 0 138 0
30MAR27 420.00 C 0.00 0.00 0.00 8.08 +0.07 35 0 326 0
30MAR27 430.00 C 0.00 0.00 0.00 6.84 +0.06 35 0 70 0
30MAR27 440.00 C 0.00 0.00 0.00 5.78 +0.06 35 0 1,400 0
30MAR27 450.00 C 0.00 0.00 0.00 4.88 +0.06 35 0 83 0
30MAR27 460.00 C 0.00 0.00 0.00 4.10 +0.05 35 0 17 0
30MAR27 470.00 C 4.00 4.00 4.00 3.45 +0.05 35 3 643 -1
30MAR27 480.00 C 0.00 0.00 0.00 2.89 +0.04 35 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 2.42 +0.04 35 0 59 0
30MAR27 500.00 C 0.00 0.00 0.00 2.02 +0.03 35 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 1.69 +0.03 35 0 18 0
30MAR27 520.00 C 0.00 0.00 0.00 1.41 +0.03 35 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 1.17 +0.02 35 0 7 0
30MAR27 540.00 C 0.00 0.00 0.00 0.98 +0.02 35 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 0.81 +0.01 35 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 0.67 +0.01 35 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 0.56 +0.01 35 0 16 0
30MAR27 580.00 C 0.00 0.00 0.00 0.46 +0.01 35 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 0.38 0.00 35 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 0.32 +0.01 35 0 26 0
30MAR27 610.00 C 0.00 0.00 0.00 0.26 0.00 35 0 25 0
30MAR27 620.00 C 0.00 0.00 0.00 0.22 +0.01 35 0 16 0
29JUN27 260.00 C 0.00 0.00 0.00 80.40 -1.43 35 0 3 0
29JUN27 265.00 C 0.00 0.00 0.00 77.01 -1.15 36 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 73.48 -1.12 35 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 70.04 -1.10 35 0 20 0
29JUN27 280.00 C 0.00 0.00 0.00 66.72 -1.07 35 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 63.52 -1.04 35 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 60.37 -1.06 35 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 57.08 -1.33 34 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 54.27 +0.39 34 0 71 0
29JUN27 310.00 C 0.00 0.00 0.00 49.39 +0.84 35 0 33 0
29JUN27 320.00 C 0.00 0.00 0.00 44.34 -0.52 35 0 83 0
29JUN27 330.00 C 39.80 39.80 39.80 39.74 +0.62 35 7 104 0
29JUN27 340.00 C 0.00 0.00 0.00 35.53 +0.54 35 0 55 0
29JUN27 350.00 C 30.58 30.58 30.58 31.66 -0.40 34 5 371 +5
29JUN27 360.00 C 0.00 0.00 0.00 28.33 -0.29 35 0 156 0
29JUN27 370.00 C 0.00 0.00 0.00 25.25 -0.21 35 0 238 0
29JUN27 380.00 C 0.00 0.00 0.00 22.52 -0.07 35 0 59 0
29JUN27 390.00 C 0.00 0.00 0.00 20.10 +0.09 35 0 566 0
29JUN27 400.00 C 0.00 0.00 0.00 17.92 +0.23 35 0 145 0
29JUN27 410.00 C 0.00 0.00 0.00 15.98 +0.36 35 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 13.74 +0.36 34 0 3 0
29JUN27 430.00 C 0.00 0.00 0.00 12.12 +0.34 34 0 68 0
29JUN27 440.00 C 0.00 0.00 0.00 10.69 +0.33 34 0 77 0
29JUN27 450.00 C 10.00 10.00 9.60 9.41 +0.30 34 6 29 -6
29JUN27 460.00 C 0.00 0.00 0.00 8.28 +0.29 34 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 7.28 +0.27 34 0 25 0
29JUN27 480.00 C 0.00 0.00 0.00 6.39 +0.25 34 0 20 0
29SEP27 260.00 C 0.00 0.00 0.00 86.27 -1.32 36 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 82.82 -1.32 36 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 79.46 -1.32 35 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 76.18 -1.34 35 0 20 0
29SEP27 280.00 C 0.00 0.00 0.00 73.00 -1.35 35 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 69.93 -1.35 35 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 66.94 -1.37 35 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 64.04 -1.38 35 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 61.22 -1.03 35 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 56.36 -0.37 35 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 51.39 -0.49 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 46.80 -0.46 35 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 42.58 -0.43 35 0 1 0
29SEP27 350.00 C 0.00 0.00 0.00 38.72 -0.04 35 0 20 0
29SEP27 360.00 C 0.00 0.00 0.00 35.00 -0.21 34 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 31.80 -0.19 34 0 5 0
29SEP27 380.00 C 0.00 0.00 0.00 28.90 -0.05 34 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 26.65 -0.20 35 0 15 0
29SEP27 400.00 C 0.00 0.00 0.00 23.81 -0.59 34 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 21.64 -0.47 35 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 19.32 -0.09 34 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 17.46 -0.08 34 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 15.76 -0.08 34 0 6 0
29SEP27 450.00 C 0.00 0.00 0.00 14.22 -0.08 34 0 9 0
TOTAL CALL 1,484 58,217 +452
25SEP26 252.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 257.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
25SEP26 262.50 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
25SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 267.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
25SEP26 272.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 277.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
25SEP26 282.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 287.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 290.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 15 0
25SEP26 292.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 45 0
25SEP26 295.00 P 0.00 0.00 0.00 0.02 -0.03 39 0 11 0
25SEP26 297.50 P 0.00 0.00 0.00 0.03 -0.05 38 0 21 0
25SEP26 300.00 P 0.43 0.43 0.43 0.06 -0.08 38 10 42 0
25SEP26 305.00 P 0.00 0.00 0.00 0.20 -0.20 37 0 66 0
25SEP26 310.00 P 1.89 1.89 0.79 0.59 -0.37 37 45 75 +30
25SEP26 315.00 P 3.50 3.50 1.60 1.47 -0.54 37 23 163 +7
25SEP26 320.00 P 5.76 5.76 3.10 3.08 -0.67 38 22 107 +9
25SEP26 325.00 P 0.00 0.00 0.00 5.57 -0.67 38 0 27 0
25SEP26 330.00 P 0.00 0.00 0.00 8.98 -0.51 40 0 30 0
25SEP26 335.00 P 0.00 0.00 0.00 12.75 -0.75 37 0 17 0
25SEP26 340.00 P 0.00 0.00 0.00 17.27 -0.24 37 0 0 0
25SEP26 345.00 P 0.00 0.00 0.00 22.07 -0.12 37 0 0 0
25SEP26 350.00 P 0.00 0.00 0.00 27.01 -0.04 38 0 0 0
25SEP26 355.00 P 0.00 0.00 0.00 32.00 0.00 0 0 0 0
25SEP26 360.00 P 0.00 0.00 0.00 37.00 0.00 0 0 0 0
25SEP26 365.00 P 0.00 0.00 0.00 42.00 0.00 0 0 0 0
25SEP26 370.00 P 0.00 0.00 0.00 47.00 0.00 0 0 0 0
25SEP26 375.00 P 0.00 0.00 0.00 52.00 0.00 0 0 0 0
25SEP26 380.00 P 0.00 0.00 0.00 57.00 0.00 0 0 0 0
25SEP26 385.00 P 0.00 0.00 0.00 63.81 +1.81 143 0 0 0
25SEP26 390.00 P 0.00 0.00 0.00 68.81 +1.81 151 0 0 0
25SEP26 395.00 P 0.00 0.00 0.00 73.81 +1.81 159 0 0 0
25SEP26 400.00 P 0.00 0.00 0.00 78.81 +1.81 166 0 0 0
25SEP26 405.00 P 0.00 0.00 0.00 83.81 +1.80 172 0 0 0
25SEP26 410.00 P 0.00 0.00 0.00 88.81 +1.79 179 0 0 0
25SEP26 415.00 P 0.00 0.00 0.00 93.72 +1.72 184 0 0 0
25SEP26 420.00 P 0.00 0.00 0.00 98.37 +1.37 182 0 0 0
25SEP26 425.00 P 0.00 0.00 0.00 103.37 +1.37 189 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 111 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 86 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 71 0 16 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 62 0 64 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 53 0 248 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 49 0 101 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 45 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 40 0 193 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,754 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 242 0
29SEP26 290.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 293 0
29SEP26 295.00 P 0.40 0.40 0.40 0.09 -0.03 31 3 448 -3
29SEP26 300.00 P 0.55 0.55 0.50 0.25 -0.07 31 5 968 -5
29SEP26 310.00 P 2.11 2.11 1.60 1.29 -0.19 31 36 1,733 +21
29SEP26 320.00 P 6.60 6.60 4.61 4.26 -0.28 32 81 2,319 +7
29SEP26 330.00 P 10.50 10.80 10.25 10.03 -0.27 33 30 1,652 -1
29SEP26 340.00 P 21.00 21.00 18.80 18.25 -0.15 36 7 1,330 -7
29SEP26 350.00 P 0.00 0.00 0.00 27.09 -0.04 31 0 1,135 0
29SEP26 360.00 P 0.00 0.00 0.00 38.11 +1.11 59 0 1,513 0
29SEP26 370.00 P 0.00 0.00 0.00 47.00 -1.41 0 0 686 -104
29SEP26 380.00 P 0.00 0.00 0.00 57.00 0.00 0 0 359 -9
29SEP26 390.00 P 0.00 0.00 0.00 68.81 +1.81 100 0 515 0
29SEP26 400.00 P 0.00 0.00 0.00 78.81 +1.79 110 0 1,016 0
29SEP26 410.00 P 0.00 0.00 0.00 88.81 +1.74 118 0 991 0
29SEP26 420.00 P 0.00 0.00 0.00 98.81 +1.81 127 0 574 0
29SEP26 430.00 P 0.00 0.00 0.00 108.82 +1.82 136 0 444 0
29SEP26 440.00 P 0.00 0.00 0.00 118.81 +1.81 144 0 12 0
29SEP26 450.00 P 0.00 0.00 0.00 128.81 +1.81 152 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 138.81 +1.81 160 0 70 0
29SEP26 470.00 P 0.00 0.00 0.00 148.46 +1.46 160 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 158.80 +1.80 174 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 168.80 +1.80 180 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 178.80 +1.80 187 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 188.81 +1.81 194 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 198.80 +1.80 200 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 208.80 +1.80 206 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 218.44 +1.44 205 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 228.41 +1.41 210 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 238.80 +1.80 224 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 248.80 +1.80 230 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 258.80 +1.80 236 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 268.76 +1.76 240 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 278.80 +1.50 246 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 288.44 +1.44 242 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 298.79 +1.79 256 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 308.37 +1.37 250 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 318.78 +1.78 265 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 328.79 +1.79 270 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 338.78 +1.78 274 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 348.79 +1.79 279 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 358.79 +1.79 283 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 368.79 +1.79 287 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 378.79 +1.79 292 0 0 0
02OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
02OCT26 262.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
02OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
02OCT26 267.50 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
02OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
02OCT26 272.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
02OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
02OCT26 277.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
02OCT26 280.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
02OCT26 282.50 P 0.00 0.00 0.00 0.03 -0.03 32 0 0 0
02OCT26 285.00 P 0.00 0.00 0.00 0.05 -0.04 32 0 0 0
02OCT26 287.50 P 0.00 0.00 0.00 0.08 -0.05 32 0 0 0
02OCT26 290.00 P 0.00 0.00 0.00 0.13 -0.07 32 0 0 0
02OCT26 292.50 P 0.00 0.00 0.00 0.20 -0.09 32 0 0 0
02OCT26 295.00 P 0.00 0.00 0.00 0.30 -0.12 32 0 0 0
02OCT26 297.50 P 0.00 0.00 0.00 0.44 -0.15 32 0 15 0
02OCT26 300.00 P 0.00 0.00 0.00 0.62 -0.21 32 0 0 0
02OCT26 305.00 P 0.00 0.00 0.00 1.21 -0.27 32 0 0 0
02OCT26 310.00 P 0.00 0.00 0.00 2.15 -0.38 32 0 11 0
02OCT26 315.00 P 5.67 5.68 5.67 3.56 -0.44 32 7 22 +7
02OCT26 320.00 P 6.00 6.00 5.60 5.50 -0.41 32 16 8 +8
02OCT26 325.00 P 0.00 0.00 0.00 8.06 -0.36 33 0 0 0
02OCT26 330.00 P 0.00 0.00 0.00 11.16 -0.32 33 0 0 0
02OCT26 335.00 P 0.00 0.00 0.00 14.85 -0.27 34 0 0 0
02OCT26 340.00 P 0.00 0.00 0.00 18.41 -0.32 32 0 0 0
02OCT26 345.00 P 0.00 0.00 0.00 22.75 -0.24 32 0 0 0
02OCT26 350.00 P 0.00 0.00 0.00 27.36 -0.15 32 0 0 0
02OCT26 355.00 P 0.00 0.00 0.00 32.14 -0.09 32 0 0 0
02OCT26 360.00 P 0.00 0.00 0.00 38.11 +1.03 50 0 0 0
02OCT26 365.00 P 0.00 0.00 0.00 42.00 -0.01 0 0 0 0
02OCT26 370.00 P 0.00 0.00 0.00 47.00 -1.41 0 0 0 0
02OCT26 375.00 P 0.00 0.00 0.00 52.00 0.00 0 0 0 0
02OCT26 380.00 P 0.00 0.00 0.00 57.00 0.00 0 0 0 0
02OCT26 385.00 P 0.00 0.00 0.00 63.81 +1.81 80 0 0 0
02OCT26 390.00 P 0.00 0.00 0.00 68.81 +1.81 84 0 0 0
02OCT26 395.00 P 0.00 0.00 0.00 73.81 +1.81 88 0 0 0
02OCT26 400.00 P 0.00 0.00 0.00 78.81 +1.79 92 0 0 0
02OCT26 405.00 P 0.00 0.00 0.00 83.81 +1.80 96 0 0 0
02OCT26 410.00 P 0.00 0.00 0.00 88.81 +1.74 100 0 0 0
02OCT26 415.00 P 0.00 0.00 0.00 93.72 +1.71 102 0 0 0
02OCT26 420.00 P 0.00 0.00 0.00 98.81 +1.80 107 0 0 0
02OCT26 425.00 P 0.00 0.00 0.00 103.53 - 107 0 0 -
29OCT26 260.00 P 0.75 0.75 0.66 0.17 -0.04 32 15 55 +5
29OCT26 265.00 P 0.00 0.00 0.00 0.27 -0.07 31 0 168 0
29OCT26 270.00 P 0.00 0.00 0.00 0.44 -0.11 32 0 169 0
29OCT26 275.00 P 1.55 1.55 1.55 0.70 -0.16 32 1 166 +1
29OCT26 280.00 P 0.00 0.00 0.00 1.06 -0.21 32 0 226 0
29OCT26 285.00 P 0.00 0.00 0.00 1.58 -0.23 32 0 134 0
29OCT26 290.00 P 2.80 2.80 2.80 2.26 -0.28 32 1 333 -1
29OCT26 295.00 P 3.71 3.71 3.56 3.16 -0.33 32 35 241 +10
29OCT26 300.00 P 5.77 5.77 4.49 4.27 -0.38 32 25 458 -1
29OCT26 310.00 P 9.10 9.10 7.43 7.27 -0.24 32 18 592 +6
29OCT26 320.00 P 11.56 11.56 11.56 11.56 -0.15 32 8 1,218 +8
29OCT26 330.00 P 18.50 18.50 16.50 16.98 -0.12 33 9 1,575 +5
29OCT26 340.00 P 25.00 25.00 23.77 23.56 +0.06 33 21 631 0
29OCT26 350.00 P 0.00 0.00 0.00 30.55 -0.42 31 0 569 0
29OCT26 360.00 P 0.00 0.00 0.00 38.92 -0.78 31 0 718 0
29OCT26 370.00 P 0.00 0.00 0.00 47.89 -0.52 31 0 341 0
29OCT26 380.00 P 0.00 0.00 0.00 57.31 -0.13 32 0 38 0
29OCT26 390.00 P 0.00 0.00 0.00 68.81 +1.76 46 0 41 0
29OCT26 400.00 P 0.00 0.00 0.00 78.81 +1.79 50 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 88.81 +1.74 54 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 98.81 +1.80 59 0 1 0
29OCT26 430.00 P 0.00 0.00 0.00 108.82 +1.82 63 0 1 0
29OCT26 440.00 P 0.00 0.00 0.00 118.81 +1.81 66 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 128.81 +1.52 70 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 138.81 +1.79 73 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 1.36 +0.04 35 0 17 0
27NOV26 265.00 P 0.00 0.00 0.00 1.83 +0.05 35 0 20 0
27NOV26 270.00 P 0.00 0.00 0.00 2.37 +0.06 35 0 21 0
27NOV26 275.00 P 0.00 0.00 0.00 3.19 +0.07 35 0 54 0
27NOV26 280.00 P 0.00 0.00 0.00 4.05 +0.08 35 0 47 0
27NOV26 285.00 P 0.00 0.00 0.00 5.05 +0.08 35 0 32 0
27NOV26 290.00 P 0.00 0.00 0.00 6.19 0.00 35 0 41 0
27NOV26 295.00 P 0.00 0.00 0.00 7.51 +0.01 35 0 421 0
27NOV26 300.00 P 9.30 9.30 9.00 9.01 -0.14 35 7 134 -1
27NOV26 310.00 P 12.66 12.66 12.53 12.53 -0.37 35 14 443 +6
27NOV26 320.00 P 0.00 0.00 0.00 16.91 -0.09 35 0 817 0
27NOV26 330.00 P 0.00 0.00 0.00 22.27 0.00 35 0 210 0
27NOV26 340.00 P 29.21 29.21 29.21 28.50 +0.09 35 15 252 +15
27NOV26 350.00 P 0.00 0.00 0.00 35.50 +0.13 35 0 381 0
27NOV26 360.00 P 0.00 0.00 0.00 43.02 +0.12 35 0 2,905 0
27NOV26 370.00 P 0.00 0.00 0.00 51.10 +0.10 35 0 141 0
27NOV26 380.00 P 0.00 0.00 0.00 59.65 +0.08 35 0 11 0
27NOV26 390.00 P 0.00 0.00 0.00 69.58 +1.21 39 0 16 0
27NOV26 400.00 P 0.00 0.00 0.00 78.82 +1.26 39 0 22 0
27NOV26 410.00 P 0.00 0.00 0.00 88.81 +1.66 42 0 2 0
27NOV26 420.00 P 0.00 0.00 0.00 98.81 +1.71 46 0 1 0
27NOV26 430.00 P 0.00 0.00 0.00 108.82 +1.82 49 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 118.81 +1.81 52 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 128.81 +1.41 54 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 138.81 +1.79 57 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.05 0.00 34 0 164 0
30DEC26 205.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 0.11 0.00 34 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.17 0.00 34 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.25 -0.01 34 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.35 -0.01 34 0 147 0
30DEC26 230.00 P 0.00 0.00 0.00 0.50 -0.01 34 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 0.69 -0.01 34 0 32 0
30DEC26 240.00 P 0.00 0.00 0.00 0.93 -0.01 34 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.25 -0.01 34 0 3 0
30DEC26 250.00 P 0.00 0.00 0.00 1.61 -0.02 34 0 94 0
30DEC26 255.00 P 0.00 0.00 0.00 2.10 -0.03 34 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 2.63 -0.02 34 0 63 0
30DEC26 265.00 P 0.00 0.00 0.00 3.35 -0.03 34 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 4.10 -0.03 34 0 100 0
30DEC26 275.00 P 0.00 0.00 0.00 5.23 -0.03 35 0 115 0
30DEC26 280.00 P 0.00 0.00 0.00 6.27 -0.04 35 0 175 0
30DEC26 285.00 P 0.00 0.00 0.00 7.58 -0.05 35 0 167 0
30DEC26 290.00 P 9.43 9.43 9.43 8.92 -0.05 35 2 443 0
30DEC26 295.00 P 10.80 10.81 10.80 10.59 -0.05 35 16 460 0
30DEC26 300.00 P 13.00 13.20 13.00 12.22 -0.09 35 103 614 +102
30DEC26 310.00 P 17.52 17.52 17.52 16.04 -0.24 34 15 807 +15
30DEC26 320.00 P 22.68 22.68 20.77 20.64 -0.37 34 222 2,004 +175
30DEC26 330.00 P 0.00 0.00 0.00 25.99 -0.11 34 0 492 0
30DEC26 340.00 P 0.00 0.00 0.00 32.04 -0.04 34 0 377 0
30DEC26 350.00 P 0.00 0.00 0.00 38.50 -0.05 34 0 2,498 0
30DEC26 360.00 P 0.00 0.00 0.00 45.64 +1.32 34 0 2,265 0
30DEC26 370.00 P 0.00 0.00 0.00 53.42 -0.04 34 0 2,930 0
30DEC26 380.00 P 0.00 0.00 0.00 62.73 +1.03 37 0 147 0
30DEC26 390.00 P 0.00 0.00 0.00 71.24 +1.11 37 0 2,425 0
30DEC26 400.00 P 0.00 0.00 0.00 80.15 +1.18 37 0 1,041 0
30DEC26 410.00 P 0.00 0.00 0.00 89.27 +1.25 38 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 98.81 +1.43 39 0 158 0
30DEC26 430.00 P 0.00 0.00 0.00 108.82 +1.75 41 0 148 0
30DEC26 440.00 P 0.00 0.00 0.00 118.81 +1.79 44 0 301 0
30DEC26 450.00 P 0.00 0.00 0.00 128.81 +1.41 46 0 570 0
30DEC26 460.00 P 0.00 0.00 0.00 138.81 +1.79 48 0 1,067 -11
30DEC26 470.00 P 0.00 0.00 0.00 148.55 +1.55 50 0 500 0
30DEC26 480.00 P 0.00 0.00 0.00 158.80 +1.80 53 0 20 0
30DEC26 490.00 P 0.00 0.00 0.00 168.80 +1.80 55 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 178.80 +1.80 57 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 188.81 +1.81 59 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 198.80 +1.80 61 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 208.80 +1.80 62 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 218.51 +1.51 63 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 228.54 +1.54 65 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 238.80 +1.80 68 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 248.80 +1.80 69 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 258.80 +1.80 71 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 268.76 +1.76 73 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 278.80 +1.50 74 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 288.52 +1.52 75 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 298.79 +1.79 78 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 308.53 +1.53 78 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 318.78 +1.78 80 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 328.79 +1.79 82 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 338.78 +1.78 83 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 348.79 +1.79 85 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 358.79 +1.79 86 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 368.79 +1.79 87 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 378.79 +1.79 88 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.62 +0.01 35 0 33 0
30MAR27 205.00 P 0.00 0.00 0.00 0.79 +0.02 35 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.04 +0.02 35 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.29 +0.02 35 0 2 0
30MAR27 220.00 P 0.00 0.00 0.00 1.66 +0.02 35 0 8 0
30MAR27 225.00 P 0.00 0.00 0.00 2.04 +0.03 35 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 2.53 +0.04 35 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 3.07 +0.04 35 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 3.68 +0.05 35 0 6 0
30MAR27 245.00 P 0.00 0.00 0.00 4.43 +0.05 35 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 5.33 +0.05 35 0 43 0
30MAR27 255.00 P 0.00 0.00 0.00 6.15 +0.06 35 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 7.16 +0.07 35 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 8.25 +0.08 35 0 18 0
30MAR27 270.00 P 0.00 0.00 0.00 9.55 +0.07 35 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 11.19 +0.08 35 0 33 0
30MAR27 280.00 P 0.00 0.00 0.00 12.73 +0.09 35 0 25 0
30MAR27 285.00 P 0.00 0.00 0.00 14.43 +0.09 35 0 44 0
30MAR27 290.00 P 0.00 0.00 0.00 16.14 +0.11 35 0 159 0
30MAR27 295.00 P 0.00 0.00 0.00 17.92 +0.15 35 0 291 0
30MAR27 300.00 P 0.00 0.00 0.00 20.01 -0.07 35 0 1,088 0
30MAR27 310.00 P 24.22 24.22 23.81 24.21 +0.40 35 117 887 +100
30MAR27 320.00 P 30.93 30.93 30.93 28.98 +0.06 35 111 814 +111
30MAR27 330.00 P 33.84 33.84 33.84 34.29 +0.51 35 1 523 +1
30MAR27 340.00 P 0.00 0.00 0.00 40.13 +0.26 35 0 366 0
30MAR27 350.00 P 0.00 0.00 0.00 46.27 +0.01 35 0 1,664 0
30MAR27 360.00 P 0.00 0.00 0.00 53.49 +0.56 35 0 1,865 0
30MAR27 370.00 P 0.00 0.00 0.00 60.71 +0.89 35 0 86 0
30MAR27 380.00 P 0.00 0.00 0.00 68.35 +2.75 36 0 123 0
30MAR27 390.00 P 0.00 0.00 0.00 76.28 +1.01 36 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 83.95 -2.21 35 0 85 0
30MAR27 410.00 P 0.00 0.00 0.00 92.87 +1.15 36 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 101.52 +1.21 36 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 110.43 +1.08 36 0 156 0
30MAR27 440.00 P 0.00 0.00 0.00 119.48 +1.28 36 0 24 0
30MAR27 450.00 P 0.00 0.00 0.00 128.84 +1.31 36 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 138.81 +1.67 38 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 148.55 +1.19 39 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 158.80 +1.68 41 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 168.80 +1.80 43 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 178.80 +1.80 44 0 86 0
30MAR27 510.00 P 0.00 0.00 0.00 188.81 +1.81 46 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 198.80 +1.80 48 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 208.80 +1.80 49 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 218.57 +1.57 50 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 228.54 +1.54 51 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 238.80 +1.80 53 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 248.80 +1.80 54 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 258.80 +1.80 56 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 268.76 +1.76 57 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 278.80 +1.50 58 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 288.53 +1.53 58 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 298.79 +1.79 60 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 10.98 +0.30 34 0 45 0
29JUN27 265.00 P 0.00 0.00 0.00 12.30 +0.30 34 0 15 0
29JUN27 270.00 P 0.00 0.00 0.00 14.14 +0.36 35 0 138 0
29JUN27 275.00 P 0.00 0.00 0.00 15.85 +0.36 35 0 75 0
29JUN27 280.00 P 0.00 0.00 0.00 17.57 +0.37 35 0 30 0
29JUN27 285.00 P 0.00 0.00 0.00 19.31 +0.37 35 0 34 0
29JUN27 290.00 P 22.50 22.50 22.50 20.74 -0.22 34 1 24 +1
29JUN27 295.00 P 0.00 0.00 0.00 23.22 +0.16 35 0 123 0
29JUN27 300.00 P 27.00 27.00 27.00 25.59 +0.46 35 2 3,700 +2
29JUN27 310.00 P 0.00 0.00 0.00 29.54 +0.51 35 0 78 0
29JUN27 320.00 P 0.00 0.00 0.00 34.41 +0.23 34 0 51 0
29JUN27 330.00 P 0.00 0.00 0.00 39.60 +0.20 34 0 266 0
29JUN27 340.00 P 0.00 0.00 0.00 45.37 +0.29 34 0 224 0
29JUN27 350.00 P 0.00 0.00 0.00 51.59 +0.34 34 0 355 0
29JUN27 360.00 P 0.00 0.00 0.00 58.19 +0.39 34 0 203 0
29JUN27 370.00 P 64.70 64.70 64.70 65.51 +0.81 35 2 99 0
29JUN27 380.00 P 0.00 0.00 0.00 72.77 +2.89 35 0 21 0
29JUN27 390.00 P 0.00 0.00 0.00 80.33 +0.90 35 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 88.16 +0.97 35 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 96.24 +1.03 35 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 104.48 +1.12 35 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 110.57 -1.33 32 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 121.72 +1.18 35 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 130.37 +0.94 34 0 2 0
29JUN27 460.00 P 0.00 0.00 0.00 139.80 +1.45 35 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 149.13 +1.46 35 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 158.80 +1.61 36 0 5 0
29SEP27 260.00 P 0.00 0.00 0.00 14.31 -0.48 34 0 21 0
29SEP27 265.00 P 0.00 0.00 0.00 16.37 +0.41 35 0 16 0
29SEP27 270.00 P 18.07 18.07 18.07 18.10 -0.06 35 1 17 0
29SEP27 275.00 P 0.00 0.00 0.00 19.70 -0.07 35 0 1 0
29SEP27 280.00 P 0.00 0.00 0.00 21.60 +0.14 35 0 75 0
29SEP27 285.00 P 0.00 0.00 0.00 23.41 +0.19 35 0 41 0
29SEP27 290.00 P 0.00 0.00 0.00 25.28 +0.21 35 0 175 0
29SEP27 295.00 P 0.00 0.00 0.00 27.26 +0.24 34 0 91 0
29SEP27 300.00 P 30.92 30.92 30.92 29.32 +0.27 34 2 406 +2
29SEP27 310.00 P 0.00 0.00 0.00 33.80 +0.35 34 0 66 0
29SEP27 320.00 P 0.00 0.00 0.00 38.72 +0.45 34 0 18 0
29SEP27 330.00 P 0.00 0.00 0.00 44.01 +0.21 34 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 49.34 -0.17 34 0 38 0
29SEP27 350.00 P 0.00 0.00 0.00 55.54 -0.11 34 0 54 0
29SEP27 360.00 P 62.43 62.43 62.43 62.16 +0.43 34 7 8 +7
29SEP27 370.00 P 0.00 0.00 0.00 69.19 +0.69 34 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 76.29 +0.83 34 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 83.69 +0.91 34 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 91.39 +1.07 34 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 99.25 +1.15 34 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 107.29 +1.19 34 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 115.53 +1.25 34 0 3 0
29SEP27 440.00 P 0.00 0.00 0.00 123.98 +1.26 34 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 132.61 +1.33 34 0 3 0
TOTAL PUT 1,056 76,615 +518
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$ 80.000
25SEP26 57.00 C 0.00 0.00 0.00 23.01 -0.36 0 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 22.01 -0.36 0 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 21.01 -0.36 0 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 20.01 -0.36 0 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 19.02 -0.35 106 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 18.02 -0.35 99 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 17.02 -0.35 93 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 16.02 -0.35 87 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 15.02 -0.36 81 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 14.02 -0.36 75 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 13.02 -0.37 69 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 12.02 -0.38 63 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 11.03 -0.39 68 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 10.04 -0.41 67 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 9.07 -0.43 69 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 8.10 -0.47 67 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 7.17 -0.49 69 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 6.26 -0.53 68 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 5.39 -0.57 68 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 4.49 -0.68 64 0 7 0
25SEP26 77.00 C 0.00 0.00 0.00 3.70 -0.74 63 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 3.04 -0.68 65 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 2.45 -0.67 65 0 3 0
25SEP26 80.00 C 0.00 0.00 0.00 1.95 -0.62 67 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 1.50 -0.61 67 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 1.14 -0.57 67 0 3 0
25SEP26 83.00 C 0.00 0.00 0.00 0.85 -0.55 67 0 0 0
25SEP26 84.00 C 1.14 1.14 1.14 0.62 -0.49 67 8 16 +8
25SEP26 85.00 C 0.00 0.00 0.00 0.46 -0.41 69 0 95 0
25SEP26 86.00 C 0.00 0.00 0.00 0.32 -0.35 68 0 35 0
25SEP26 87.00 C 0.00 0.00 0.00 0.22 -0.28 69 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.15 -0.23 69 0 2 0
25SEP26 89.00 C 0.00 0.00 0.00 0.10 -0.18 69 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.06 -0.14 68 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 0.04 -0.11 69 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.03 -0.07 71 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.02 -0.05 71 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 -0.04 70 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.03 74 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 0.01 -0.02 78 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 0.01 -0.01 82 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.03 -0.36 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.53 -0.36 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.04 -0.35 74 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.54 -0.36 62 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.06 -0.37 64 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.60 -0.39 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.22 -0.42 63 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 7.97 -0.47 63 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.94 -0.50 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.07 -0.64 59 0 2 0
29SEP26 80.00 C 2.60 2.60 2.60 2.72 -0.52 61 4 11 0
29SEP26 82.50 C 0.00 0.00 0.00 1.72 -0.42 61 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 1.02 -0.34 62 0 955 0
29SEP26 87.50 C 0.00 0.00 0.00 0.58 -0.30 62 0 690 0
29SEP26 90.00 C 0.00 0.00 0.00 0.32 -0.19 63 0 709 0
29SEP26 92.50 C 0.00 0.00 0.00 0.16 -0.12 63 0 91 0
29SEP26 95.00 C 0.00 0.00 0.00 0.08 -0.07 64 0 55 0
29SEP26 97.50 C 0.00 0.00 0.00 0.04 -0.04 65 0 45 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.03 61 0 282 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 -0.01 67 0 95 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 72 0 180 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1,636 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 60.00 C 0.00 0.00 0.00 20.05 - 50 0 0 -
02OCT26 61.00 C 0.00 0.00 0.00 19.06 -0.36 62 0 0 0
02OCT26 62.00 C 0.00 0.00 0.00 18.06 -0.38 58 0 0 0
02OCT26 63.00 C 0.00 0.00 0.00 17.07 -0.38 59 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 16.09 -0.38 61 0 0 0
02OCT26 65.00 C 0.00 0.00 0.00 15.11 -0.39 61 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 14.13 -0.41 60 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 13.17 -0.43 60 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 12.22 -0.44 60 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 11.29 -0.46 60 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 10.38 -0.48 61 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 9.49 -0.50 60 0 0 0
02OCT26 72.00 C 0.00 0.00 0.00 8.63 -0.53 60 0 0 0
02OCT26 73.00 C 0.00 0.00 0.00 7.81 -0.54 60 0 0 0
02OCT26 74.00 C 0.00 0.00 0.00 7.02 -0.56 60 0 0 0
02OCT26 75.00 C 0.00 0.00 0.00 6.28 -0.57 60 0 0 0
02OCT26 76.00 C 0.00 0.00 0.00 5.46 -0.70 58 0 0 0
02OCT26 77.00 C 0.00 0.00 0.00 4.87 -0.54 59 0 0 0
02OCT26 78.00 C 0.00 0.00 0.00 4.28 -0.56 60 0 0 0
02OCT26 79.00 C 0.00 0.00 0.00 3.78 -0.47 61 0 0 0
02OCT26 80.00 C 0.00 0.00 0.00 3.26 -0.49 61 0 0 0
02OCT26 81.00 C 0.00 0.00 0.00 2.75 -0.54 60 0 0 0
02OCT26 82.00 C 0.00 0.00 0.00 2.36 -0.51 60 0 0 0
02OCT26 83.00 C 0.00 0.00 0.00 2.08 -0.42 62 0 0 0
02OCT26 84.00 C 0.00 0.00 0.00 1.71 -0.46 61 0 0 0
02OCT26 85.00 C 0.00 0.00 0.00 1.46 -0.42 61 0 0 0
02OCT26 86.00 C 0.00 0.00 0.00 1.21 -0.42 61 0 0 0
02OCT26 87.00 C 0.00 0.00 0.00 1.00 -0.39 61 0 0 0
02OCT26 88.00 C 0.00 0.00 0.00 0.82 -0.36 61 0 0 0
02OCT26 89.00 C 0.00 0.00 0.00 0.66 -0.33 61 0 0 0
02OCT26 90.00 C 0.00 0.00 0.00 0.54 -0.29 61 0 0 0
02OCT26 91.00 C 0.00 0.00 0.00 0.43 -0.26 61 0 0 0
02OCT26 92.00 C 0.00 0.00 0.00 0.34 -0.23 61 0 0 0
02OCT26 93.00 C 0.00 0.00 0.00 0.27 -0.20 61 0 0 0
02OCT26 94.00 C 0.00 0.00 0.00 0.21 -0.18 61 0 0 0
02OCT26 95.00 C 0.00 0.00 0.00 0.17 -0.14 61 0 0 0
02OCT26 96.00 C 0.00 0.00 0.00 0.13 -0.13 61 0 0 0
02OCT26 97.00 C 0.00 0.00 0.00 0.10 -0.11 61 0 0 0
02OCT26 98.00 C 0.00 0.00 0.00 0.08 -0.09 61 0 0 0
02OCT26 99.00 C 0.00 0.00 0.00 0.06 -0.07 61 0 0 0
02OCT26 100.00 C 0.00 0.00 0.00 0.05 -0.06 62 0 0 0
02OCT26 101.00 C 0.00 0.00 0.00 0.04 -0.05 62 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 25.32 -0.37 62 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 22.94 -0.38 62 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 20.63 -0.38 62 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 18.06 -0.73 53 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 16.00 -0.21 57 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 14.27 +0.05 62 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 12.40 -0.40 62 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 10.68 -0.39 62 0 12 0
29OCT26 75.00 C 0.00 0.00 0.00 9.12 -0.38 62 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 7.49 -0.60 60 0 21 0
29OCT26 80.00 C 6.71 6.71 6.71 6.28 -0.43 60 10 314 0
29OCT26 82.50 C 0.00 0.00 0.00 5.23 -0.37 61 0 54 0
29OCT26 85.00 C 0.00 0.00 0.00 4.32 -0.36 61 0 18 0
29OCT26 87.50 C 0.00 0.00 0.00 3.54 -0.35 61 0 202 0
29OCT26 90.00 C 0.00 0.00 0.00 2.92 -0.34 62 0 46 0
29OCT26 92.50 C 0.00 0.00 0.00 2.34 -0.33 62 0 37 0
29OCT26 95.00 C 1.94 1.94 1.94 1.94 -0.25 62 2 31 0
29OCT26 97.50 C 0.00 0.00 0.00 1.58 -0.19 63 0 67 0
29OCT26 100.00 C 0.00 0.00 0.00 1.25 -0.16 63 0 241 0
29OCT26 102.50 C 0.00 0.00 0.00 0.96 -0.17 62 0 35 0
29OCT26 105.00 C 0.00 0.00 0.00 0.75 -0.12 62 0 140 0
29OCT26 107.50 C 0.00 0.00 0.00 0.59 -0.09 62 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 0.45 -0.09 62 0 12 0
29OCT26 112.50 C 0.00 0.00 0.00 0.36 -0.06 63 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.28 -0.06 63 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 0.21 -0.05 62 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 25.94 -0.37 63 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 23.75 -0.37 63 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 21.64 -0.38 63 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 19.63 -0.38 63 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 17.72 -0.38 63 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 15.68 -0.16 60 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 13.95 -0.68 60 0 18 0
27NOV26 72.50 C 0.00 0.00 0.00 12.71 -0.37 63 0 3 0
27NOV26 75.00 C 0.00 0.00 0.00 10.94 -0.70 60 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 9.70 -0.34 61 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 8.54 -0.41 61 0 135 0
27NOV26 82.50 C 0.00 0.00 0.00 7.49 -0.40 61 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 6.56 -0.39 62 0 29 0
27NOV26 87.50 C 0.00 0.00 0.00 5.76 -0.35 62 0 57 0
27NOV26 90.00 C 0.00 0.00 0.00 5.06 -0.33 63 0 117 0
27NOV26 92.50 C 0.00 0.00 0.00 4.43 -0.28 63 0 37 0
27NOV26 95.00 C 0.00 0.00 0.00 3.80 -0.34 63 0 81 0
27NOV26 97.50 C 0.00 0.00 0.00 3.41 -0.22 64 0 47 0
27NOV26 100.00 C 0.00 0.00 0.00 2.94 -0.18 64 0 29 0
27NOV26 102.50 C 0.00 0.00 0.00 2.45 -0.18 63 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 2.10 -0.16 63 0 22 0
27NOV26 107.50 C 0.00 0.00 0.00 1.79 -0.16 63 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 1.53 -0.14 63 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 1.31 -0.12 63 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 1.11 -0.11 63 0 5 0
27NOV26 117.50 C 0.00 0.00 0.00 0.95 -0.09 63 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 26.74 -0.37 63 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.70 -0.36 63 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.75 -0.36 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.89 -0.35 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.13 -0.35 63 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 17.32 -0.50 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.75 -0.51 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.47 -0.33 63 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.77 -0.68 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.57 -0.42 61 0 19 0
30DEC26 80.00 C 0.00 0.00 0.00 10.50 -0.37 61 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 9.50 -0.35 62 0 484 0
30DEC26 85.00 C 0.00 0.00 0.00 8.53 -0.35 62 0 370 0
30DEC26 87.50 C 0.00 0.00 0.00 7.74 -0.32 62 0 370 0
30DEC26 90.00 C 0.00 0.00 0.00 6.97 -0.30 62 0 800 0
30DEC26 92.50 C 0.00 0.00 0.00 6.25 -0.29 62 0 672 0
30DEC26 95.00 C 0.00 0.00 0.00 5.55 -0.34 62 0 215 0
30DEC26 97.50 C 0.00 0.00 0.00 5.01 -0.30 63 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 4.60 -0.08 63 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 4.00 -0.19 63 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 3.56 -0.18 63 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 3.17 -0.16 63 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 2.82 -0.15 63 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.50 -0.15 63 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 2.22 -0.14 63 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 1.97 -0.12 63 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 29.24 -0.34 64 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.49 -0.33 64 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.82 -0.33 64 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.23 -0.33 64 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.72 -0.32 64 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.29 -0.31 64 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.94 -0.30 64 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 18.66 -0.29 64 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 17.14 -0.60 63 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 16.31 -0.29 64 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 15.00 -0.39 63 0 615 0
30MAR27 82.50 C 14.42 14.42 14.42 14.05 -0.37 63 1 2,614 0
30MAR27 85.00 C 13.52 13.52 13.52 13.16 -0.36 64 5 3,621 +5
30MAR27 87.50 C 12.90 12.90 12.90 12.34 -0.33 64 15 3,163 +15
30MAR27 90.00 C 12.08 12.08 12.08 11.56 -0.31 64 15 1,760 +15
30MAR27 92.50 C 11.32 11.32 11.32 10.83 -0.29 64 15 1,270 +15
30MAR27 95.00 C 0.00 0.00 0.00 10.14 -0.28 64 0 1,212 0
30MAR27 97.50 C 0.00 0.00 0.00 9.32 -0.39 64 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 8.79 +0.08 64 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 8.24 +0.09 64 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 7.73 -0.09 65 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 7.29 +0.09 65 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 6.60 -0.21 64 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 6.22 -0.09 64 0 30 0
30MAR27 115.00 C 0.00 0.00 0.00 5.88 -0.05 65 0 75 0
30MAR27 117.50 C 0.00 0.00 0.00 5.48 -0.05 65 0 255 0
29JUN27 55.00 C 0.00 0.00 0.00 31.57 -0.36 65 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 30.00 -0.36 65 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 28.50 -0.35 65 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 27.06 -0.36 65 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 25.70 -0.35 65 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 24.40 -0.34 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 23.16 -0.34 65 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 21.98 -0.34 65 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 20.60 -0.59 64 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 19.54 -0.58 64 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 18.79 -0.32 65 0 306 0
29JUN27 82.50 C 0.00 0.00 0.00 17.83 -0.32 65 0 1,438 0
29JUN27 85.00 C 0.00 0.00 0.00 16.92 -0.31 65 0 1,066 0
29JUN27 87.50 C 0.00 0.00 0.00 16.06 -0.30 65 0 60 0
29JUN27 90.00 C 0.00 0.00 0.00 15.24 -0.30 65 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 14.47 -0.29 65 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 13.73 -0.29 65 0 36 0
29JUN27 97.50 C 0.00 0.00 0.00 13.04 -0.28 65 0 150 0
29JUN27 100.00 C 0.00 0.00 0.00 12.38 -0.27 65 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 11.75 -0.27 65 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 11.16 -0.26 65 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 10.75 -0.11 66 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 10.26 -0.06 66 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 9.80 -0.01 66 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 9.09 -0.24 65 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 8.64 -0.23 65 0 30 0
29SEP27 55.00 C 0.00 0.00 0.00 33.67 -0.33 65 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 32.23 -0.32 65 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 30.84 -0.32 65 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 29.52 -0.31 65 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 28.26 -0.30 65 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 27.05 -0.30 65 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 25.89 -0.30 65 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 24.79 -0.29 65 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 23.63 -0.39 65 0 1 0
29SEP27 77.50 C 23.38 23.38 23.38 22.73 -0.13 65 5 5 +5
29SEP27 80.00 C 0.00 0.00 0.00 21.76 -0.16 65 0 4 0
29SEP27 82.50 C 0.00 0.00 0.00 20.78 -0.23 65 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 19.97 -0.28 65 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 19.16 -0.27 65 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 18.36 -0.19 65 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 17.63 -0.31 66 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 16.93 -0.30 66 0 1 0
29SEP27 97.50 C 0.00 0.00 0.00 16.38 -0.19 66 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 15.58 -0.25 66 0 1 0
29SEP27 102.50 C 0.00 0.00 0.00 15.06 -0.31 66 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 14.26 -0.22 65 0 1 0
29SEP27 107.50 C 0.00 0.00 0.00 13.68 -0.22 65 0 0 0
TOTAL CALL 80 28,170 +63
25SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.01 -0.02 72 0 30 0
25SEP26 69.00 P 0.00 0.00 0.00 0.02 -0.03 72 0 12 0
25SEP26 70.00 P 0.00 0.00 0.00 0.03 -0.05 70 0 30 0
25SEP26 71.00 P 0.00 0.00 0.00 0.05 -0.08 68 0 50 0
25SEP26 72.00 P 0.00 0.00 0.00 0.09 -0.11 69 0 1 0
25SEP26 73.00 P 0.00 0.00 0.00 0.15 -0.14 68 0 0 0
25SEP26 74.00 P 0.29 0.29 0.29 0.25 -0.18 69 15 45 +15
25SEP26 75.00 P 0.38 0.48 0.37 0.38 -0.22 69 62 61 +44
25SEP26 76.00 P 0.57 0.57 0.52 0.57 -0.26 69 30 40 +30
25SEP26 77.00 P 0.00 0.00 0.00 0.82 -0.28 69 0 4 0
25SEP26 78.00 P 0.00 0.00 0.00 1.14 -0.28 69 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 1.55 -0.29 70 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 2.03 -0.28 70 0 5 0
25SEP26 81.00 P 0.00 0.00 0.00 2.60 -0.26 71 0 0 0
25SEP26 82.00 P 2.75 2.94 2.75 3.24 -0.19 71 15 15 +15
25SEP26 83.00 P 0.00 0.00 0.00 3.97 -0.12 73 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 4.75 +0.04 74 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 5.43 -0.04 68 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 6.30 +0.02 68 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 7.20 +0.08 68 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 8.13 +0.14 68 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 9.08 +0.18 68 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 10.05 +0.22 69 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 11.03 +0.26 70 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 12.01 +0.28 67 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 13.00 +0.30 0 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 14.00 +0.32 0 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 15.00 +0.33 0 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 16.00 +0.34 0 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 17.00 +0.35 0 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 18.00 +0.35 0 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 19.00 +0.35 0 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 20.00 +0.35 0 0 0 0
25SEP26 101.00 P 0.00 0.00 0.00 21.00 +0.35 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 145 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 375 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 -0.02 64 0 97 0
29SEP26 67.50 P 0.00 0.00 0.00 0.07 -0.03 64 0 401 0
29SEP26 70.00 P 0.00 0.00 0.00 0.18 -0.07 63 0 88 0
29SEP26 72.50 P 0.52 0.53 0.52 0.44 -0.12 63 21 138 +21
29SEP26 75.00 P 0.00 0.00 0.00 0.92 -0.16 63 0 211 0
29SEP26 77.50 P 0.00 0.00 0.00 1.61 -0.19 61 0 656 0
29SEP26 80.00 P 2.90 2.90 2.90 2.84 -0.07 64 10 280 +10
29SEP26 82.50 P 0.00 0.00 0.00 4.23 -0.10 63 0 212 0
29SEP26 85.00 P 0.00 0.00 0.00 6.01 +0.01 63 0 279 0
29SEP26 87.50 P 0.00 0.00 0.00 8.04 +0.08 62 0 1,145 0
29SEP26 90.00 P 0.00 0.00 0.00 10.27 +0.17 63 0 106 0
29SEP26 92.50 P 0.00 0.00 0.00 12.62 +0.24 63 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 15.04 +0.28 62 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 17.51 +0.32 62 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.00 +0.34 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.50 +0.35 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.00 +0.35 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.50 +0.35 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.00 +0.35 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 32.50 +0.35 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.00 +0.35 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.50 +0.35 0 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
02OCT26 61.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 0.02 -0.01 64 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 0.03 -0.02 64 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 0.04 -0.03 62 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 0.06 -0.04 62 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 0.08 -0.06 61 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 0.12 -0.07 61 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 0.17 -0.09 61 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 0.24 -0.11 61 0 0 0
02OCT26 70.00 P 0.47 0.47 0.47 0.33 -0.13 61 1 1 +1
02OCT26 71.00 P 0.51 0.51 0.51 0.44 -0.16 61 15 15 +15
02OCT26 72.00 P 0.63 0.63 0.63 0.59 -0.17 61 15 15 +15
02OCT26 73.00 P 0.00 0.00 0.00 0.78 -0.19 61 0 0 0
02OCT26 74.00 P 0.00 0.00 0.00 0.99 -0.22 61 0 0 0
02OCT26 75.00 P 1.35 1.35 1.35 1.25 -0.22 61 30 30 +30
02OCT26 76.00 P 0.00 0.00 0.00 1.57 -0.23 62 0 0 0
02OCT26 77.00 P 0.00 0.00 0.00 1.91 -0.24 61 0 0 0
02OCT26 78.00 P 0.00 0.00 0.00 2.32 -0.22 62 0 0 0
02OCT26 79.00 P 0.00 0.00 0.00 2.78 -0.20 62 0 0 0
02OCT26 80.00 P 0.00 0.00 0.00 3.27 -0.21 62 0 0 0
02OCT26 81.00 P 0.00 0.00 0.00 3.85 -0.17 63 0 0 0
02OCT26 82.00 P 0.00 0.00 0.00 4.43 -0.18 63 0 0 0
02OCT26 83.00 P 0.00 0.00 0.00 5.10 -0.13 63 0 0 0
02OCT26 84.00 P 0.00 0.00 0.00 5.64 -0.25 60 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 6.35 -0.11 60 0 0 0
02OCT26 86.00 P 0.00 0.00 0.00 7.12 -0.05 60 0 0 0
02OCT26 87.00 P 0.00 0.00 0.00 7.91 -0.03 60 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 8.74 +0.02 61 0 0 0
02OCT26 89.00 P 0.00 0.00 0.00 9.59 +0.04 60 0 0 0
02OCT26 90.00 P 0.00 0.00 0.00 10.46 +0.08 60 0 0 0
02OCT26 91.00 P 0.00 0.00 0.00 11.36 +0.10 60 0 0 0
02OCT26 92.00 P 0.00 0.00 0.00 12.28 +0.15 61 0 0 0
02OCT26 93.00 P 0.00 0.00 0.00 13.21 +0.16 60 0 0 0
02OCT26 94.00 P 0.00 0.00 0.00 14.15 +0.19 60 0 0 0
02OCT26 95.00 P 0.00 0.00 0.00 15.12 +0.22 61 0 0 0
02OCT26 96.00 P 0.00 0.00 0.00 16.08 -0.19 60 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 17.06 -0.19 61 0 0 0
02OCT26 98.00 P 0.00 0.00 0.00 18.04 +0.28 61 0 0 0
02OCT26 99.00 P 0.00 0.00 0.00 19.02 +0.29 60 0 0 0
02OCT26 100.00 P 0.00 0.00 0.00 20.45 +0.74 95 0 0 0
02OCT26 101.00 P 0.00 0.00 0.00 21.01 +0.32 62 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.15 -0.02 62 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.27 -0.02 62 0 16 0
29OCT26 60.00 P 0.00 0.00 0.00 0.46 -0.01 63 0 1 0
29OCT26 62.50 P 0.00 0.00 0.00 0.73 -0.03 63 0 1 0
29OCT26 65.00 P 0.00 0.00 0.00 1.11 -0.04 63 0 151 0
29OCT26 67.50 P 0.00 0.00 0.00 1.61 -0.05 63 0 45 0
29OCT26 70.00 P 2.22 2.30 2.22 2.25 -0.05 63 20 144 +20
29OCT26 72.50 P 3.00 3.02 3.00 2.99 -0.11 62 50 164 +32
29OCT26 75.00 P 0.00 0.00 0.00 3.89 -0.07 62 0 104 0
29OCT26 77.50 P 5.06 5.06 5.06 4.96 -0.09 62 1 49 0
29OCT26 80.00 P 0.00 0.00 0.00 6.39 +0.08 64 0 278 0
29OCT26 82.50 P 0.00 0.00 0.00 7.73 +0.01 63 0 270 0
29OCT26 85.00 P 0.00 0.00 0.00 9.41 +0.01 64 0 109 0
29OCT26 87.50 P 0.00 0.00 0.00 10.92 +0.08 62 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 12.72 -0.30 62 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 14.67 -0.32 62 0 11 0
29OCT26 95.00 P 0.00 0.00 0.00 17.04 +0.01 67 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 19.18 -0.01 67 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 21.48 +0.20 70 0 4 0
29OCT26 102.50 P 0.00 0.00 0.00 23.84 +0.33 72 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 26.01 +0.17 72 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.30 +0.15 72 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 30.61 +0.62 72 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 32.68 -0.17 62 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 35.10 +0.30 62 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 37.56 -0.13 62 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.65 -0.01 63 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.96 -0.02 64 0 10 0
27NOV26 60.00 P 0.00 0.00 0.00 1.36 +0.02 64 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 1.85 -0.03 64 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 2.45 -0.02 64 0 80 0
27NOV26 67.50 P 0.00 0.00 0.00 3.16 -0.03 64 0 13 0
27NOV26 70.00 P 0.00 0.00 0.00 4.02 -0.01 64 0 6 0
27NOV26 72.50 P 0.00 0.00 0.00 4.97 +0.04 64 0 30 0
27NOV26 75.00 P 6.00 6.00 6.00 6.05 +0.07 64 15 205 +15
27NOV26 77.50 P 7.18 7.18 7.18 7.26 +0.09 64 15 131 +15
27NOV26 80.00 P 0.00 0.00 0.00 8.60 +0.13 65 0 55 0
27NOV26 82.50 P 9.84 9.84 9.84 10.07 +0.15 65 12 113 0
27NOV26 85.00 P 0.00 0.00 0.00 11.33 -0.20 63 0 135 0
27NOV26 87.50 P 0.00 0.00 0.00 13.25 +0.05 65 0 25 0
27NOV26 90.00 P 0.00 0.00 0.00 15.14 +0.20 67 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 16.92 +0.50 66 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 18.83 +0.01 67 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 20.83 -0.03 67 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 22.89 +0.05 67 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 25.00 +0.03 68 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 27.15 -0.12 68 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 29.28 +0.61 68 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 31.53 +0.63 68 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.41 +0.25 63 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 35.72 +0.25 63 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.06 +0.27 63 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 1.30 -0.01 63 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 1.78 +0.05 63 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.34 -0.01 63 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 2.98 0.00 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 3.72 0.00 64 0 475 0
30DEC26 67.50 P 0.00 0.00 0.00 4.52 +0.01 63 0 30 0
30DEC26 70.00 P 5.49 5.49 5.49 5.43 +0.02 63 10 104 +10
30DEC26 72.50 P 0.00 0.00 0.00 6.50 +0.06 63 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 7.67 +0.08 63 0 73 0
30DEC26 77.50 P 0.00 0.00 0.00 8.95 +0.10 63 0 43 0
30DEC26 80.00 P 0.00 0.00 0.00 10.33 +0.11 64 0 36 0
30DEC26 82.50 P 0.00 0.00 0.00 11.77 +0.08 64 0 375 0
30DEC26 85.00 P 0.00 0.00 0.00 13.39 +0.16 65 0 445 0
30DEC26 87.50 P 0.00 0.00 0.00 14.92 -0.13 64 0 385 0
30DEC26 90.00 P 0.00 0.00 0.00 16.67 -0.11 64 0 815 0
30DEC26 92.50 P 0.00 0.00 0.00 18.62 +0.06 66 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 20.38 -0.08 65 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 22.31 -0.05 66 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 24.35 -0.04 66 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.51 +0.06 67 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.36 -0.17 66 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.61 +0.78 67 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.78 +0.82 67 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.83 +0.71 67 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.59 +0.23 63 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.84 +0.24 63 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.39 +0.01 64 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.25 +0.13 65 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.99 +0.10 65 0 16 0
30MAR27 62.50 P 0.00 0.00 0.00 5.86 -0.05 64 0 25 0
30MAR27 65.00 P 0.00 0.00 0.00 6.79 0.00 64 0 83 0
30MAR27 67.50 P 0.00 0.00 0.00 7.80 +0.01 64 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 8.91 +0.03 64 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 10.13 +0.06 64 0 23 0
30MAR27 75.00 P 0.00 0.00 0.00 11.42 +0.08 64 0 37 0
30MAR27 77.50 P 0.00 0.00 0.00 12.79 +0.10 64 0 22 0
30MAR27 80.00 P 0.00 0.00 0.00 14.23 +0.12 65 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 15.75 +0.14 65 0 1,608 0
30MAR27 85.00 P 0.00 0.00 0.00 17.30 -0.04 65 0 2,739 0
30MAR27 87.50 P 0.00 0.00 0.00 18.95 -0.04 65 0 3,107 0
30MAR27 90.00 P 0.00 0.00 0.00 20.66 -0.02 65 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 22.29 -0.08 65 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 24.10 -0.09 65 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 25.97 +0.49 66 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.52 -0.66 64 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.41 +0.15 64 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.31 +0.16 64 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.30 +0.18 64 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 35.34 +0.19 64 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 37.37 +0.18 64 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 39.42 +0.19 64 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 41.53 +0.22 64 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 5.37 -0.01 65 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.24 0.00 65 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 7.18 -0.04 65 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.16 -0.22 65 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 9.22 -0.22 65 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 10.35 -0.13 64 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 11.56 -0.11 65 0 65 0
29JUN27 72.50 P 0.00 0.00 0.00 12.85 -0.08 65 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 14.21 -0.10 65 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 15.64 -0.03 65 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 17.13 +0.01 65 0 300 0
29JUN27 82.50 P 0.00 0.00 0.00 18.76 +0.13 65 0 1,396 0
29JUN27 85.00 P 0.00 0.00 0.00 20.32 +0.08 65 0 1,051 0
29JUN27 87.50 P 0.00 0.00 0.00 21.93 +0.05 65 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 23.62 +0.25 66 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 25.18 +0.07 65 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 26.94 +0.08 65 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 28.69 +0.07 65 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 30.46 +0.07 65 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 32.34 +0.10 65 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 34.26 +0.11 65 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 36.18 +0.11 65 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 38.10 +0.10 65 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 40.04 +0.11 65 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 42.08 +0.14 65 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 44.14 +0.14 65 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 7.10 +0.04 65 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 8.11 +0.03 65 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 9.17 +0.07 66 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 10.16 -0.05 65 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 11.31 -0.22 65 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 12.53 -0.40 65 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 13.82 -0.17 65 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 15.17 -0.12 65 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 16.65 -0.01 65 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 18.05 -0.05 65 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 19.57 -0.02 65 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 21.15 -0.02 65 0 5 0
29SEP27 85.00 P 0.00 0.00 0.00 22.77 +0.05 65 0 10 0
29SEP27 87.50 P 0.00 0.00 0.00 24.44 +0.08 66 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 26.14 +0.13 66 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 27.69 -0.22 65 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 29.47 +0.12 65 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 31.25 +0.12 65 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 33.03 +0.12 65 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 34.83 +0.12 65 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 36.66 +0.14 65 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 38.60 +0.15 65 0 0 0
TOTAL PUT 337 26,357 +288
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$ 216.800
25SEP26 147.00 C 0.00 0.00 0.00 69.84 -8.41 132 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 68.84 -8.41 129 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 67.84 -8.41 126 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 66.84 -8.41 123 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 64.34 -8.41 116 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 61.84 -8.41 108 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 59.34 -8.41 100 0 0 0
25SEP26 160.00 C 0.00 0.00 0.00 56.84 -8.41 88 0 0 0
25SEP26 162.50 C 0.00 0.00 0.00 54.34 -8.42 0 0 0 0
25SEP26 165.00 C 0.00 0.00 0.00 51.84 -8.42 0 0 0 0
25SEP26 167.50 C 0.00 0.00 0.00 49.34 -8.42 0 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 46.85 -8.42 91 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 44.35 -8.43 85 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 41.86 -8.43 87 0 0 0
25SEP26 177.50 C 0.00 0.00 0.00 39.37 -8.44 86 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 36.89 -8.44 86 0 0 0
25SEP26 182.50 C 0.00 0.00 0.00 34.41 -8.54 84 0 0 0
25SEP26 185.00 C 0.00 0.00 0.00 31.96 -8.72 85 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 29.53 -8.47 85 0 0 0
25SEP26 190.00 C 0.00 0.00 0.00 27.13 -8.47 85 0 29 0
25SEP26 192.50 C 0.00 0.00 0.00 24.77 -8.46 85 0 33 0
25SEP26 195.00 C 0.00 0.00 0.00 22.47 -8.43 85 0 22 0
25SEP26 197.50 C 0.00 0.00 0.00 20.23 -8.38 85 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 18.08 -8.31 85 0 3 0
25SEP26 202.50 C 0.00 0.00 0.00 16.02 -8.20 85 0 1 0
25SEP26 205.00 C 0.00 0.00 0.00 14.19 -7.94 87 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 12.42 -7.71 87 0 4 0
25SEP26 210.00 C 0.00 0.00 0.00 10.70 -7.51 87 0 1 0
25SEP26 212.50 C 0.00 0.00 0.00 9.25 -7.14 88 0 1 0
25SEP26 215.00 C 0.00 0.00 0.00 7.86 -6.37 88 0 6 0
25SEP26 217.50 C 0.00 0.00 0.00 6.19 -7.26 82 0 15 0
25SEP26 220.00 C 0.00 0.00 0.00 5.44 -6.47 87 0 26 0
25SEP26 222.50 C 0.00 0.00 0.00 4.46 -6.02 87 0 20 0
25SEP26 225.00 C 6.31 6.31 3.80 3.61 -5.56 86 5 20 +1
25SEP26 227.50 C 7.00 7.00 3.80 2.89 -5.09 86 3 26 0
25SEP26 230.00 C 0.00 0.00 0.00 2.29 -4.61 86 0 16 0
25SEP26 232.50 C 0.00 0.00 0.00 1.80 -4.14 86 0 0 0
25SEP26 235.00 C 3.30 3.30 3.30 1.39 -3.69 86 1 16 +1
25SEP26 237.50 C 1.60 1.60 1.60 1.07 -3.24 86 2 2 -2
25SEP26 240.00 C 1.47 1.47 1.47 0.81 -2.83 86 2 37 +2
25SEP26 242.50 C 1.75 1.75 1.75 0.61 -2.45 86 6 45 -5
25SEP26 245.00 C 2.08 2.11 2.08 0.45 -2.10 85 10 15 -5
25SEP26 247.50 C 1.81 1.81 1.81 0.33 -1.79 85 5 15 0
25SEP26 250.00 C 1.71 1.71 1.21 0.24 -1.51 85 22 52 +12
25SEP26 252.50 C 0.00 0.00 0.00 0.17 - 85 0 0 -
25SEP26 255.00 C 0.00 0.00 0.00 0.12 - 85 0 0 -
25SEP26 257.50 C 1.00 1.00 1.00 0.09 - 86 15 15 -
25SEP26 260.00 C 0.57 0.57 0.57 0.06 - 85 15 15 -
25SEP26 262.50 C 0.51 0.51 0.51 0.05 - 87 15 15 -
25SEP26 265.00 C 0.00 0.00 0.00 0.03 - 86 0 0 -
25SEP26 267.50 C 0.45 0.45 0.45 0.02 - 85 15 15 -
25SEP26 270.00 C 0.00 0.00 0.00 0.01 - 83 0 0 -
25SEP26 272.50 C 0.00 0.00 0.00 0.01 - 86 0 0 -
25SEP26 275.00 C 0.00 0.00 0.00 0.01 - 89 0 0 -
29SEP26 170.00 C 0.00 0.00 0.00 46.97 -8.40 76 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 44.51 -8.39 76 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 42.06 -8.37 76 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 39.64 -8.49 76 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 37.23 -8.32 76 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 34.86 -8.38 76 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 32.53 -8.31 76 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 30.24 -8.15 76 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 28.00 -8.07 76 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 25.82 -7.97 76 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 23.71 -7.84 76 0 8 0
29SEP26 197.50 C 0.00 0.00 0.00 21.68 -7.70 76 0 13 0
29SEP26 200.00 C 0.00 0.00 0.00 19.73 -7.53 76 0 4 0
29SEP26 205.00 C 0.00 0.00 0.00 16.11 -7.12 76 0 19 0
29SEP26 210.00 C 0.00 0.00 0.00 12.90 -6.61 76 0 14 0
29SEP26 215.00 C 0.00 0.00 0.00 10.11 -6.04 76 0 1 0
29SEP26 220.00 C 12.15 12.15 12.15 7.93 -4.89 77 2 190 0
29SEP26 225.00 C 10.00 10.00 8.50 6.03 -4.85 78 6 25 +6
29SEP26 230.00 C 0.00 0.00 0.00 4.44 -4.15 77 0 56 0
29SEP26 235.00 C 0.00 0.00 0.00 3.20 -3.47 77 0 3 0
29SEP26 240.00 C 0.00 0.00 0.00 2.26 -2.85 77 0 39 0
29SEP26 245.00 C 0.00 0.00 0.00 1.57 -2.28 77 0 45 0
29SEP26 250.00 C 0.00 0.00 0.00 1.06 -1.79 77 0 29 0
29SEP26 255.00 C 2.08 2.08 2.08 0.71 -1.37 77 1 18 -1
29SEP26 260.00 C 1.60 1.60 1.60 0.45 -1.05 76 10 15 +8
29SEP26 265.00 C 0.00 0.00 0.00 0.29 -0.74 76 0 11 0
29SEP26 270.00 C 0.00 0.00 0.00 0.18 -0.54 76 0 11 0
29SEP26 275.00 C 0.00 0.00 0.00 0.11 -0.39 76 0 15 0
29SEP26 280.00 C 0.48 0.48 0.48 0.07 -0.27 76 6 41 +6
29SEP26 285.00 C 0.55 0.55 0.55 0.05 -0.18 78 7 23 +7
29SEP26 290.00 C 0.47 0.48 0.44 0.02 -0.13 74 37 37 +37
29SEP26 295.00 C 0.38 0.41 0.37 0.01 -0.10 74 36 49 +36
29SEP26 300.00 C 0.00 0.00 0.00 0.01 -0.06 77 0 61 0
02OCT26 150.00 C 0.00 0.00 0.00 66.94 -8.41 78 0 0 0
02OCT26 152.50 C 0.00 0.00 0.00 64.45 -8.40 78 0 0 0
02OCT26 155.00 C 0.00 0.00 0.00 61.96 -8.41 77 0 0 0
02OCT26 157.50 C 0.00 0.00 0.00 59.48 -8.40 77 0 0 0
02OCT26 160.00 C 0.00 0.00 0.00 57.01 -8.39 78 0 0 0
02OCT26 162.50 C 0.00 0.00 0.00 54.54 -8.38 78 0 0 0
02OCT26 165.00 C 0.00 0.00 0.00 52.09 -8.36 78 0 0 0
02OCT26 167.50 C 0.00 0.00 0.00 49.65 -8.35 78 0 0 0
02OCT26 170.00 C 0.00 0.00 0.00 47.23 -8.32 78 0 0 0
02OCT26 172.50 C 0.00 0.00 0.00 44.83 -8.29 78 0 0 0
02OCT26 175.00 C 0.00 0.00 0.00 42.45 -8.20 78 0 0 0
02OCT26 177.50 C 0.00 0.00 0.00 40.11 -8.12 78 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 37.80 -8.01 78 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 35.53 -7.72 78 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 33.31 -7.60 78 0 0 0
02OCT26 187.50 C 0.00 0.00 0.00 31.15 -7.89 78 0 0 0
02OCT26 190.00 C 0.00 0.00 0.00 29.04 -7.77 78 0 0 0
02OCT26 192.50 C 0.00 0.00 0.00 26.99 -7.65 78 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 25.02 -7.50 78 0 0 0
02OCT26 197.50 C 0.00 0.00 0.00 23.12 -7.33 78 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 21.29 -7.16 78 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 19.55 -6.96 78 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 17.90 -6.74 78 0 0 0
02OCT26 207.50 C 0.00 0.00 0.00 15.84 -7.01 74 0 0 0
02OCT26 210.00 C 0.00 0.00 0.00 14.40 -6.73 74 0 1 0
02OCT26 212.50 C 0.00 0.00 0.00 13.05 -6.44 75 0 0 0
02OCT26 215.00 C 0.00 0.00 0.00 11.79 -5.60 75 0 0 0
02OCT26 217.50 C 0.00 0.00 0.00 10.62 -6.32 75 0 10 0
02OCT26 220.00 C 0.00 0.00 0.00 9.53 -5.97 76 0 0 0
02OCT26 222.50 C 0.00 0.00 0.00 8.52 -5.62 76 0 0 0
02OCT26 225.00 C 0.00 0.00 0.00 7.60 -5.27 76 0 3 0
02OCT26 227.50 C 0.00 0.00 0.00 6.75 -4.31 76 0 1 0
02OCT26 230.00 C 8.83 9.32 7.29 6.12 -3.84 77 6 4 +2
02OCT26 232.50 C 0.00 0.00 0.00 5.45 -4.10 78 0 0 0
02OCT26 235.00 C 0.00 0.00 0.00 4.89 -3.71 79 0 0 0
02OCT26 237.50 C 0.00 0.00 0.00 4.33 -3.39 79 0 0 0
02OCT26 240.00 C 0.00 0.00 0.00 3.79 -3.13 79 0 0 0
02OCT26 242.50 C 0.00 0.00 0.00 3.30 -2.88 79 0 15 0
02OCT26 245.00 C 0.00 0.00 0.00 2.87 -2.64 79 0 0 0
02OCT26 247.50 C 0.00 0.00 0.00 2.49 -2.41 79 0 0 0
02OCT26 250.00 C 2.48 2.48 2.48 2.15 -2.19 78 2 33 0
02OCT26 252.50 C 0.00 0.00 0.00 1.85 - 78 0 0 -
02OCT26 255.00 C 0.00 0.00 0.00 1.59 - 78 0 0 -
02OCT26 257.50 C 2.22 2.22 2.22 1.37 - 78 15 15 -
02OCT26 260.00 C 0.00 0.00 0.00 1.17 - 78 0 0 -
02OCT26 262.50 C 0.00 0.00 0.00 0.99 - 78 0 0 -
02OCT26 265.00 C 0.00 0.00 0.00 0.82 - 78 0 0 -
02OCT26 267.50 C 1.87 1.87 1.87 0.70 - 78 15 15 -
02OCT26 270.00 C 0.00 0.00 0.00 0.59 - 78 0 0 -
02OCT26 272.50 C 0.00 0.00 0.00 0.50 - 78 0 0 -
02OCT26 275.00 C 0.00 0.00 0.00 0.42 - 78 0 0 -
29OCT26 170.00 C 0.00 0.00 0.00 51.37 -5.75 78 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 47.90 -7.55 68 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 47.43 -5.69 78 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 45.53 -5.64 78 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 43.67 -5.59 78 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 41.85 -5.54 78 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 40.09 -5.47 78 0 30 0
29OCT26 187.50 C 0.00 0.00 0.00 38.36 -5.41 78 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 36.69 -5.99 78 0 61 0
29OCT26 192.50 C 0.00 0.00 0.00 35.07 -5.59 78 0 107 0
29OCT26 195.00 C 34.00 34.00 34.00 33.49 -5.35 78 1 110 0
29OCT26 197.50 C 0.00 0.00 0.00 31.96 -6.05 78 0 78 0
29OCT26 200.00 C 0.00 0.00 0.00 30.48 -6.10 78 0 30 0
29OCT26 205.00 C 0.00 0.00 0.00 27.67 -5.81 78 0 15 0
29OCT26 210.00 C 0.00 0.00 0.00 24.41 -5.24 75 0 73 0
29OCT26 215.00 C 0.00 0.00 0.00 22.36 -4.65 77 0 120 0
29OCT26 220.00 C 21.62 22.99 19.17 19.79 -4.75 76 1,026 2,000 +999
29OCT26 225.00 C 19.93 19.93 19.93 17.76 -5.75 76 60 91 +45
29OCT26 230.00 C 17.92 17.92 17.92 15.92 -4.21 76 15 519 0
29OCT26 235.00 C 17.05 17.05 17.05 14.24 -4.87 76 15 76 0
29OCT26 240.00 C 15.63 15.63 14.00 12.72 -4.66 76 16 83 +1
29OCT26 245.00 C 13.53 13.53 13.53 11.33 -4.29 76 15 71 0
29OCT26 250.00 C 12.59 12.59 12.59 10.07 -3.95 76 15 49 0
29OCT26 255.00 C 10.00 10.00 9.00 8.94 -3.62 77 4 69 +4
29OCT26 260.00 C 10.66 10.66 10.66 7.92 -3.31 77 17 51 +17
29OCT26 265.00 C 0.00 0.00 0.00 7.00 -3.02 77 0 40 0
29OCT26 270.00 C 6.00 6.00 6.00 6.18 -2.23 77 2 2 +2
29OCT26 275.00 C 0.00 0.00 0.00 5.51 -2.17 77 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 4.97 -1.76 78 0 20 0
29OCT26 285.00 C 0.00 0.00 0.00 4.34 -1.74 78 0 30 0
29OCT26 290.00 C 5.38 5.38 4.15 3.81 -1.58 78 20 33 +6
29OCT26 295.00 C 0.00 0.00 0.00 3.34 -1.43 78 0 50 0
29OCT26 300.00 C 3.50 3.50 3.50 2.92 -1.29 78 5 43 +5
27NOV26 170.00 C 0.00 0.00 0.00 56.19 -5.56 78 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 54.42 -6.40 78 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 52.70 -6.33 78 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 51.01 -6.26 78 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 49.35 -6.19 78 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 47.74 -6.09 78 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 46.16 -6.04 78 0 15 0
27NOV26 187.50 C 0.00 0.00 0.00 44.62 -5.96 78 0 6 0
27NOV26 190.00 C 0.00 0.00 0.00 41.83 -7.39 74 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 40.41 -7.27 74 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 39.03 -7.14 75 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 37.68 -7.04 75 0 15 0
27NOV26 200.00 C 0.00 0.00 0.00 36.37 -6.92 75 0 1 0
27NOV26 205.00 C 36.34 36.34 36.34 34.91 -5.69 78 15 15 +15
27NOV26 210.00 C 0.00 0.00 0.00 32.46 -4.88 78 0 45 0
27NOV26 215.00 C 0.00 0.00 0.00 29.25 -5.66 76 0 60 0
27NOV26 220.00 C 30.34 30.34 30.34 27.15 -5.60 76 2 66 -2
27NOV26 225.00 C 0.00 0.00 0.00 25.17 -6.05 76 0 30 0
27NOV26 230.00 C 0.00 0.00 0.00 23.32 -5.86 76 0 15 0
27NOV26 235.00 C 0.00 0.00 0.00 21.59 -5.68 76 0 27 0
27NOV26 240.00 C 19.97 19.97 19.97 19.97 -5.53 77 15 15 +6
27NOV26 245.00 C 21.62 21.62 20.63 18.50 -4.64 77 8 22 +7
27NOV26 250.00 C 20.29 20.43 17.08 17.12 -4.47 77 81 82 +67
27NOV26 255.00 C 18.26 18.26 17.96 16.21 -4.59 78 19 19 +9
27NOV26 260.00 C 0.00 0.00 0.00 14.96 -4.32 78 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 13.79 -4.16 78 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 12.70 -3.58 78 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 11.70 -3.62 78 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 10.76 -3.66 78 0 4 0
27NOV26 285.00 C 0.00 0.00 0.00 9.90 -3.34 78 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 9.11 -2.65 78 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 8.37 -3.08 78 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 7.69 -2.90 78 0 31 0
30DEC26 170.00 C 0.00 0.00 0.00 59.10 -7.04 72 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 57.53 -6.91 73 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 55.99 -6.65 73 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 54.48 -7.44 73 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 53.01 -7.31 73 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 51.57 -6.30 74 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 50.15 -6.22 74 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 48.77 -6.14 74 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 47.42 -6.90 74 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 46.10 -6.13 74 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 44.82 -6.04 75 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 43.56 -6.97 75 0 33 0
30DEC26 200.00 C 0.00 0.00 0.00 42.33 -6.55 75 0 7 0
30DEC26 205.00 C 0.00 0.00 0.00 39.96 -6.67 75 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 38.09 -6.11 76 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 35.55 -6.34 76 0 135 0
30DEC26 220.00 C 0.00 0.00 0.00 33.51 -6.16 76 0 15 0
30DEC26 225.00 C 32.04 35.63 32.04 31.58 -5.97 76 6 2 +2
30DEC26 230.00 C 0.00 0.00 0.00 29.75 -5.85 76 0 7 0
30DEC26 235.00 C 0.00 0.00 0.00 28.01 -5.75 76 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 26.60 -5.41 77 0 7 0
30DEC26 245.00 C 23.79 23.79 23.79 25.13 -5.21 77 13 13 +13
30DEC26 250.00 C 26.53 26.53 23.60 23.73 -5.03 77 27 27 +27
30DEC26 255.00 C 24.98 25.34 24.66 22.63 -4.53 78 36 36 +36
30DEC26 260.00 C 27.47 27.47 24.00 21.28 -4.56 78 153 135 +117
30DEC26 265.00 C 0.00 0.00 0.00 20.00 -3.74 78 0 3 0
30DEC26 270.00 C 0.00 0.00 0.00 18.80 -3.97 78 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 17.66 -3.79 78 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 16.59 -3.82 78 0 0 0
30DEC26 285.00 C 15.53 15.53 15.53 15.61 -3.62 78 2 2 0
30DEC26 290.00 C 0.00 0.00 0.00 14.64 -3.48 78 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 13.75 -3.32 78 0 2 0
30DEC26 300.00 C 15.50 15.50 13.10 13.13 -2.95 79 9 13 +3
30MAR27 170.00 C 0.00 0.00 0.00 72.02 -7.01 79 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 70.64 -6.95 79 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 69.28 -6.90 79 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 67.94 -6.85 79 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 66.63 -4.59 79 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 65.35 -5.42 79 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 64.08 -6.68 79 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 62.84 -4.53 79 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 61.63 -4.51 79 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 60.43 -4.49 79 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 59.26 -5.24 79 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 58.11 -6.38 79 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 56.98 -4.43 79 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 53.15 -6.01 76 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 52.68 -4.32 79 0 15 0
30MAR27 215.00 C 0.00 0.00 0.00 49.14 -6.12 76 0 230 0
30MAR27 220.00 C 0.00 0.00 0.00 47.24 -6.34 76 0 245 0
30MAR27 225.00 C 0.00 0.00 0.00 45.42 -6.28 76 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 45.03 -4.87 79 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 42.00 -6.17 77 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 40.38 -6.13 77 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 39.02 -5.89 77 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 37.34 -6.04 77 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 35.99 -5.91 77 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 34.89 -5.76 78 18 18 +18
30MAR27 265.00 C 0.00 0.00 0.00 34.24 -5.03 79 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 32.66 -4.71 78 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 31.52 -4.59 78 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 30.39 -4.16 79 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 29.39 -4.20 79 0 20 0
30MAR27 290.00 C 0.00 0.00 0.00 28.17 -4.28 79 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 27.27 -4.32 79 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 26.11 -4.41 79 0 8 0
29JUN27 170.00 C 0.00 0.00 0.00 81.00 -6.81 79 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 79.75 -6.76 79 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 78.53 -6.71 79 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 77.32 -5.44 79 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 76.14 -6.61 79 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 74.97 -6.56 79 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 73.82 -6.52 79 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 72.69 -4.10 79 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 71.58 -4.08 79 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 70.49 -4.07 79 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 69.42 -4.05 79 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 66.31 -6.09 76 0 200 0
29JUN27 200.00 C 0.00 0.00 0.00 65.31 -6.12 76 0 200 0
29JUN27 205.00 C 0.00 0.00 0.00 63.34 -8.08 76 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 61.46 -6.39 76 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 61.45 -3.91 79 0 11 0
29JUN27 220.00 C 0.00 0.00 0.00 57.83 -5.65 76 0 244 0
29JUN27 225.00 C 0.00 0.00 0.00 56.11 -6.66 76 0 214 0
29JUN27 230.00 C 0.00 0.00 0.00 56.10 -4.05 79 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 52.84 -6.62 77 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 51.29 -6.60 77 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 49.79 -6.59 77 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 48.33 -6.59 77 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 47.21 -6.30 77 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 46.97 -5.04 79 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 45.62 -5.07 79 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 44.30 -4.40 79 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 43.03 -4.56 79 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 41.80 -4.60 79 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 40.61 -4.64 79 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 39.46 -4.68 79 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 38.35 -4.71 79 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 37.27 -4.64 79 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 89.15 -6.91 80 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 88.01 -6.87 80 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 86.89 -6.83 80 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 85.79 -6.79 80 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 84.70 -6.75 80 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 83.62 -6.72 80 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 82.57 -6.67 80 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 81.53 -6.63 80 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 80.50 -6.59 80 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 79.50 -6.54 80 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 78.50 -6.51 80 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 77.52 -6.47 80 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 76.56 -6.43 80 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 72.43 -8.59 77 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 70.66 -7.20 77 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 68.94 -6.94 77 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 67.27 -7.19 77 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 65.64 -7.34 77 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 64.16 -7.25 77 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 62.69 -7.09 78 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 61.30 -6.94 78 0 8 0
29SEP27 245.00 C 0.00 0.00 0.00 59.96 -6.85 78 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 58.66 -6.77 78 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 57.40 -6.68 78 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 56.35 -6.11 79 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 55.92 -5.27 80 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 54.63 -5.34 80 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 53.38 -5.07 80 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 52.16 -5.20 80 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 50.98 -5.19 80 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 49.83 -5.06 80 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 48.71 -5.30 80 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 47.62 -4.93 80 0 4 0
TOTAL CALL 1,874 7,583 +1,502
25SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
25SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
25SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
25SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 138 0 15 0
25SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 132 0 12 0
25SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 126 0 10 0
25SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 121 0 15 0
25SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
25SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 110 0 30 0
25SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 99 0 45 0
25SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
25SEP26 172.50 P 0.00 0.00 0.00 0.01 -0.01 89 0 0 0
25SEP26 175.00 P 0.00 0.00 0.00 0.02 -0.01 90 0 3 0
25SEP26 177.50 P 0.00 0.00 0.00 0.03 -0.02 88 0 17 0
25SEP26 180.00 P 0.00 0.00 0.00 0.04 -0.04 85 0 6 0
25SEP26 182.50 P 0.00 0.00 0.00 0.07 -0.04 85 0 3 0
25SEP26 185.00 P 0.00 0.00 0.00 0.12 -0.03 86 0 8 0
25SEP26 187.50 P 0.00 0.00 0.00 0.19 -0.05 86 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 0.29 -0.05 85 0 5 0
25SEP26 192.50 P 0.51 0.51 0.47 0.44 0.00 86 30 34 +30
25SEP26 195.00 P 0.79 0.79 0.71 0.63 +0.02 85 35 37 +35
25SEP26 197.50 P 0.00 0.00 0.00 0.90 +0.08 86 0 30 0
25SEP26 200.00 P 1.08 1.40 0.96 1.27 +0.19 86 21 19 -15
25SEP26 202.50 P 0.00 0.00 0.00 1.70 +0.28 85 0 0 0
25SEP26 205.00 P 1.54 2.50 1.54 2.29 +0.48 86 65 82 0
25SEP26 207.50 P 2.30 2.30 2.30 2.95 +0.66 85 15 21 -15
25SEP26 210.00 P 2.74 4.20 2.74 3.75 +0.89 85 11 8 +6
25SEP26 212.50 P 0.00 0.00 0.00 4.83 +1.34 87 0 0 0
25SEP26 215.00 P 5.00 6.20 5.00 5.97 +1.69 87 210 396 -4
25SEP26 217.50 P 0.00 0.00 0.00 7.25 +2.11 88 0 3 0
25SEP26 220.00 P 0.00 0.00 0.00 8.67 +2.56 88 0 0 0
25SEP26 222.50 P 0.00 0.00 0.00 10.29 +3.09 89 0 0 0
25SEP26 225.00 P 8.33 8.33 8.33 12.02 +3.64 90 15 15 +15
25SEP26 227.50 P 0.00 0.00 0.00 13.86 +3.99 91 0 0 0
25SEP26 230.00 P 11.47 11.47 11.39 15.84 +4.76 92 30 30 +30
25SEP26 232.50 P 0.00 0.00 0.00 17.92 +5.30 94 0 0 0
25SEP26 235.00 P 0.00 0.00 0.00 19.50 +4.93 85 0 0 0
25SEP26 237.50 P 0.00 0.00 0.00 21.68 +5.25 85 0 0 0
25SEP26 240.00 P 0.00 0.00 0.00 23.94 +5.67 85 0 0 0
25SEP26 242.50 P 0.00 0.00 0.00 26.24 +6.04 85 0 0 0
25SEP26 245.00 P 0.00 0.00 0.00 28.59 +6.37 85 0 0 0
25SEP26 247.50 P 0.00 0.00 0.00 30.98 +6.69 85 0 0 0
25SEP26 250.00 P 0.00 0.00 0.00 33.39 +6.95 85 0 0 0
25SEP26 252.50 P 0.00 0.00 0.00 35.83 - 85 0 0 -
25SEP26 255.00 P 0.00 0.00 0.00 38.29 - 85 0 0 -
25SEP26 257.50 P 0.00 0.00 0.00 40.75 - 85 0 0 -
25SEP26 260.00 P 0.00 0.00 0.00 44.12 - 137 0 0 -
25SEP26 262.50 P 0.00 0.00 0.00 46.58 - 141 0 0 -
25SEP26 265.00 P 0.00 0.00 0.00 48.21 - 86 0 0 -
25SEP26 267.50 P 0.00 0.00 0.00 51.50 - 149 0 0 -
25SEP26 270.00 P 0.00 0.00 0.00 53.20 - 0 0 0 -
25SEP26 272.50 P 0.00 0.00 0.00 55.70 - 0 0 0 -
25SEP26 275.00 P 0.00 0.00 0.00 58.20 - 0 0 0 -
29SEP26 170.00 P 0.00 0.00 0.00 0.07 +0.01 76 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 0.11 +0.03 76 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 0.16 +0.04 76 0 34 0
29SEP26 177.50 P 0.00 0.00 0.00 0.24 +0.07 76 0 15 0
29SEP26 180.00 P 0.00 0.00 0.00 0.34 +0.11 77 0 58 0
29SEP26 182.50 P 0.00 0.00 0.00 0.46 +0.15 76 0 85 0
29SEP26 185.00 P 0.00 0.00 0.00 0.64 +0.21 77 0 29 0
29SEP26 187.50 P 0.00 0.00 0.00 0.82 +0.26 76 0 30 0
29SEP26 190.00 P 0.00 0.00 0.00 1.12 +0.35 77 0 35 0
29SEP26 192.50 P 0.00 0.00 0.00 1.46 +0.50 77 0 15 0
29SEP26 195.00 P 0.00 0.00 0.00 1.77 +0.51 76 0 42 0
29SEP26 197.50 P 1.80 1.95 1.80 2.20 +0.70 75 3 59 -2
29SEP26 200.00 P 0.00 0.00 0.00 2.75 +0.85 75 0 68 0
29SEP26 205.00 P 3.90 3.90 3.90 4.18 +1.31 76 1 47 0
29SEP26 210.00 P 0.00 0.00 0.00 5.95 +1.92 76 0 78 0
29SEP26 215.00 P 0.00 0.00 0.00 8.23 +2.62 76 0 36 0
29SEP26 220.00 P 0.00 0.00 0.00 11.20 +3.57 79 0 39 0
29SEP26 225.00 P 0.00 0.00 0.00 13.94 +4.03 76 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 17.40 +4.72 76 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 21.19 +4.93 76 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 25.28 +5.65 76 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 29.61 +6.20 76 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 34.13 +6.68 76 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 38.79 +7.09 76 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 44.12 +8.00 91 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 48.40 +6.48 76 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 53.31 +7.91 76 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 58.25 +8.06 76 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 63.21 +8.17 75 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 68.20 +8.27 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 73.20 +8.33 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 78.20 +8.37 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 83.20 +8.39 0 0 0 0
02OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 152.50 P 0.00 0.00 0.00 0.02 +0.01 77 0 0 0
02OCT26 155.00 P 0.00 0.00 0.00 0.03 +0.01 77 0 0 0
02OCT26 157.50 P 0.00 0.00 0.00 0.05 +0.02 78 0 0 0
02OCT26 160.00 P 0.00 0.00 0.00 0.07 +0.02 77 0 0 0
02OCT26 162.50 P 0.00 0.00 0.00 0.10 +0.03 77 0 0 0
02OCT26 165.00 P 0.00 0.00 0.00 0.15 +0.05 78 0 0 0
02OCT26 167.50 P 0.00 0.00 0.00 0.20 +0.06 78 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 0.29 +0.10 78 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 0.39 +0.13 78 0 15 0
02OCT26 175.00 P 0.00 0.00 0.00 0.52 +0.18 78 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 0.68 +0.22 78 0 0 0
02OCT26 180.00 P 0.72 0.72 0.72 0.87 +0.28 78 15 15 +15
02OCT26 182.50 P 0.00 0.00 0.00 1.05 +0.29 77 0 15 0
02OCT26 185.00 P 0.00 0.00 0.00 1.35 +0.42 78 0 0 0
02OCT26 187.50 P 0.00 0.00 0.00 1.65 +0.52 77 0 0 0
02OCT26 190.00 P 0.00 0.00 0.00 2.01 +0.61 77 0 0 0
02OCT26 192.50 P 1.73 2.55 1.73 2.47 +0.75 77 42 42 +42
02OCT26 195.00 P 2.77 2.77 2.77 2.96 +0.88 77 2 2 +2
02OCT26 197.50 P 0.00 0.00 0.00 3.56 +1.06 77 0 0 0
02OCT26 200.00 P 0.00 0.00 0.00 4.19 +1.20 76 0 7 0
02OCT26 202.50 P 0.00 0.00 0.00 4.95 +1.44 76 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 5.78 +1.63 76 0 0 0
02OCT26 207.50 P 7.00 7.00 7.00 6.67 +1.85 76 2 2 +2
02OCT26 210.00 P 0.00 0.00 0.00 7.65 +2.06 76 0 0 0
02OCT26 212.50 P 0.00 0.00 0.00 8.89 +2.42 77 0 0 0
02OCT26 215.00 P 0.00 0.00 0.00 10.47 +2.99 80 0 0 0
02OCT26 217.50 P 8.40 8.40 8.40 11.82 +3.28 80 15 15 +15
02OCT26 220.00 P 9.58 9.58 9.58 13.27 +3.72 80 15 15 +15
02OCT26 222.50 P 0.00 0.00 0.00 14.72 +3.93 81 0 5 0
02OCT26 225.00 P 13.27 13.27 13.27 15.94 +4.22 78 15 37 +15
02OCT26 227.50 P 14.79 14.79 14.79 17.49 +4.42 78 15 30 +15
02OCT26 230.00 P 16.38 16.38 16.38 19.21 +4.77 78 15 15 +15
02OCT26 232.50 P 0.00 0.00 0.00 20.99 +5.10 78 0 0 0
02OCT26 235.00 P 0.00 0.00 0.00 22.82 +4.82 78 0 0 0
02OCT26 237.50 P 0.00 0.00 0.00 24.76 +5.30 78 0 0 0
02OCT26 240.00 P 0.00 0.00 0.00 26.70 +5.36 78 0 0 0
02OCT26 242.50 P 0.00 0.00 0.00 28.75 +5.63 78 0 0 0
02OCT26 245.00 P 0.00 0.00 0.00 30.83 +5.89 78 0 0 0
02OCT26 247.50 P 0.00 0.00 0.00 32.94 +6.06 78 0 0 0
02OCT26 250.00 P 0.00 0.00 0.00 35.14 +6.31 78 0 0 0
02OCT26 252.50 P 0.00 0.00 0.00 37.33 - 78 0 0 -
02OCT26 255.00 P 0.00 0.00 0.00 39.59 - 78 0 0 -
02OCT26 257.50 P 0.00 0.00 0.00 41.88 - 78 0 0 -
02OCT26 260.00 P 0.00 0.00 0.00 44.17 - 78 0 0 -
02OCT26 262.50 P 0.00 0.00 0.00 46.58 - 79 0 0 -
02OCT26 265.00 P 0.00 0.00 0.00 48.87 - 78 0 0 -
02OCT26 267.50 P 0.00 0.00 0.00 51.50 - 83 0 0 -
02OCT26 270.00 P 0.00 0.00 0.00 53.65 - 78 0 0 -
02OCT26 272.50 P 0.00 0.00 0.00 56.06 - 78 0 0 -
02OCT26 275.00 P 0.00 0.00 0.00 58.49 - 78 0 0 -
29OCT26 170.00 P 0.00 0.00 0.00 4.16 +0.99 78 0 35 0
29OCT26 172.50 P 0.00 0.00 0.00 4.56 +0.98 78 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 5.10 +1.12 78 0 16 0
29OCT26 177.50 P 0.00 0.00 0.00 5.68 +1.17 78 0 15 0
29OCT26 180.00 P 0.00 0.00 0.00 6.29 +1.24 77 0 270 0
29OCT26 182.50 P 6.20 6.20 6.20 6.94 +1.35 77 17 47 +17
29OCT26 185.00 P 7.00 7.00 7.00 7.64 +1.46 77 50 101 +50
29OCT26 187.50 P 0.00 0.00 0.00 8.36 +1.48 77 0 12 0
29OCT26 190.00 P 9.38 9.38 9.38 9.16 +1.59 77 15 23 +13
29OCT26 192.50 P 9.55 9.55 9.55 10.16 +1.89 77 15 12 -6
29OCT26 195.00 P 10.37 10.37 10.37 11.08 +2.02 78 15 15 -15
29OCT26 197.50 P 11.23 11.23 11.18 12.02 +1.92 78 28 30 -4
29OCT26 200.00 P 12.03 12.25 12.03 13.08 +1.95 78 15 42 -15
29OCT26 205.00 P 0.00 0.00 0.00 15.30 +2.45 78 0 39 0
29OCT26 210.00 P 0.00 0.00 0.00 17.78 +3.32 78 0 121 0
29OCT26 215.00 P 0.00 0.00 0.00 20.47 +3.85 79 0 79 0
29OCT26 220.00 P 21.30 23.68 21.30 23.36 +4.29 79 58 110 +58
29OCT26 225.00 P 23.48 24.35 23.48 25.49 +3.75 76 56 71 +56
29OCT26 230.00 P 0.00 0.00 0.00 28.66 +2.97 77 0 415 0
29OCT26 235.00 P 29.44 29.44 29.44 32.08 +4.43 77 15 25 +15
29OCT26 240.00 P 0.00 0.00 0.00 36.69 +5.86 82 0 15 0
29OCT26 245.00 P 0.00 0.00 0.00 40.45 +5.10 82 0 43 0
29OCT26 250.00 P 0.00 0.00 0.00 44.21 +5.89 83 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 48.18 +5.60 84 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 50.73 +4.39 78 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 54.72 +4.41 78 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 58.94 +4.55 78 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 63.17 +4.70 78 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 67.48 +4.68 78 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 71.92 +4.76 78 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 76.36 +4.82 78 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 80.90 +4.79 78 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 85.52 +4.83 78 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 8.52 +0.78 78 0 4 0
27NOV26 172.50 P 0.00 0.00 0.00 9.25 +0.96 78 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 9.97 +0.88 78 0 1 0
27NOV26 177.50 P 0.00 0.00 0.00 10.72 +0.87 78 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 11.62 +1.02 78 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 12.53 +1.09 78 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 13.44 +1.16 78 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 14.78 +1.55 80 0 15 0
27NOV26 190.00 P 0.00 0.00 0.00 15.75 +1.64 80 0 2 0
27NOV26 192.50 P 16.44 16.44 16.44 16.88 +1.81 80 8 42 +8
27NOV26 195.00 P 0.00 0.00 0.00 18.01 +2.35 80 0 30 0
27NOV26 197.50 P 18.17 18.17 18.17 19.14 +2.02 80 8 19 +8
27NOV26 200.00 P 0.00 0.00 0.00 20.27 +2.02 80 0 1 0
27NOV26 205.00 P 0.00 0.00 0.00 22.73 +2.20 80 0 30 0
27NOV26 210.00 P 0.00 0.00 0.00 25.40 +2.59 80 0 70 0
27NOV26 215.00 P 0.00 0.00 0.00 28.08 +2.61 81 0 6 0
27NOV26 220.00 P 0.00 0.00 0.00 31.02 +3.79 81 0 15 0
27NOV26 225.00 P 0.00 0.00 0.00 34.10 +3.25 81 0 6 0
27NOV26 230.00 P 0.00 0.00 0.00 37.01 +3.63 81 0 15 0
27NOV26 235.00 P 0.00 0.00 0.00 40.51 +4.02 82 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 43.89 +4.11 82 0 15 0
27NOV26 245.00 P 0.00 0.00 0.00 47.44 +4.64 82 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 51.07 +4.87 83 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 54.74 +5.04 82 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 58.70 +4.67 83 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 60.71 +2.86 78 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 64.72 +3.04 78 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 68.73 +3.22 78 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 72.75 +3.21 78 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 76.85 +3.17 78 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 81.11 +3.29 78 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 85.38 +3.41 78 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 89.66 +3.37 78 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 13.08 +1.42 79 0 3 0
30DEC26 172.50 P 0.00 0.00 0.00 13.84 +1.41 79 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 14.76 +1.54 78 0 1 0
30DEC26 177.50 P 0.00 0.00 0.00 15.77 +1.65 79 0 2 0
30DEC26 180.00 P 0.00 0.00 0.00 16.75 +1.68 79 0 15 0
30DEC26 182.50 P 17.90 17.90 17.90 17.82 +1.80 79 2 17 +2
30DEC26 185.00 P 0.00 0.00 0.00 18.85 +1.84 79 0 14 0
30DEC26 187.50 P 0.00 0.00 0.00 19.98 +2.00 79 0 1 0
30DEC26 190.00 P 20.11 20.11 20.11 21.01 +2.07 79 2 4 +2
30DEC26 192.50 P 21.31 21.31 21.31 22.47 +2.44 80 6 14 +6
30DEC26 195.00 P 0.00 0.00 0.00 23.64 +2.44 80 0 20 0
30DEC26 197.50 P 23.47 23.47 23.47 24.80 +2.78 80 11 18 +3
30DEC26 200.00 P 24.66 24.66 24.66 26.00 +2.83 80 16 22 +15
30DEC26 205.00 P 0.00 0.00 0.00 28.73 +3.15 80 0 16 0
30DEC26 210.00 P 0.00 0.00 0.00 31.47 +3.34 80 0 61 0
30DEC26 215.00 P 0.00 0.00 0.00 34.21 +3.40 80 0 1 0
30DEC26 220.00 P 0.00 0.00 0.00 37.21 +3.61 80 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 40.35 +3.84 81 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 43.16 +3.63 80 0 15 0
30DEC26 235.00 P 0.00 0.00 0.00 46.65 +4.23 81 0 6 0
30DEC26 240.00 P 0.00 0.00 0.00 50.11 +4.49 81 0 15 0
30DEC26 245.00 P 0.00 0.00 0.00 53.53 +4.29 81 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 57.20 +4.44 82 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 60.73 +4.44 82 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 64.46 +4.65 82 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 68.36 +5.01 82 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 72.22 +5.03 83 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 76.20 +5.14 83 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 80.25 +5.32 84 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 84.43 +5.61 84 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 88.42 +5.61 84 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 92.78 +5.80 85 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 96.64 +5.48 84 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 22.71 +1.31 79 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 23.72 +1.32 79 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 24.91 +1.50 79 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 26.11 +1.69 79 0 1 0
30MAR27 180.00 P 0.00 0.00 0.00 27.30 +1.78 79 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 28.50 +1.78 79 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 29.70 +1.78 79 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 30.89 +1.77 79 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 32.69 +2.37 80 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 34.30 +2.34 81 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 35.67 +2.50 81 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 37.10 +2.93 81 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 38.53 +3.05 81 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 41.41 +3.23 81 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 44.28 +3.31 81 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 47.17 +3.32 81 0 230 0
30MAR27 220.00 P 0.00 0.00 0.00 50.30 +3.48 81 0 230 0
30MAR27 225.00 P 0.00 0.00 0.00 53.57 +3.70 81 0 0 0
30MAR27 230.00 P 57.45 57.45 57.45 55.18 +2.19 79 15 15 +15
30MAR27 235.00 P 0.00 0.00 0.00 58.36 +1.85 79 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 61.54 +1.77 79 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 66.83 +4.12 82 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 69.70 +2.97 81 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 71.94 +1.54 79 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 75.48 +1.44 79 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 79.02 +1.34 79 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 82.57 +3.61 79 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 86.29 +3.78 79 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 90.14 +4.08 79 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 94.00 +4.29 79 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 97.85 +4.29 79 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 101.72 +4.30 79 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 105.59 +4.30 79 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 30.64 +1.79 79 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 31.89 +1.80 79 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 33.13 +1.79 79 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 34.38 +1.80 79 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 35.63 +1.80 79 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 36.88 +1.80 79 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 38.13 +1.80 79 0 6 0
29JUN27 187.50 P 0.00 0.00 0.00 39.39 +1.81 79 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 41.96 +3.13 81 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 43.39 +3.30 81 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 44.83 +2.63 81 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 46.19 +2.48 81 0 215 0
29JUN27 200.00 P 0.00 0.00 0.00 47.67 +2.57 81 0 215 0
29JUN27 205.00 P 0.00 0.00 0.00 50.89 +2.94 81 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 53.87 +3.00 81 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 56.86 +2.99 81 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 60.09 +3.15 81 0 215 0
29JUN27 225.00 P 0.00 0.00 0.00 63.34 +3.26 81 0 245 0
29JUN27 230.00 P 64.75 64.75 64.75 64.86 +1.57 79 15 15 +15
29JUN27 235.00 P 67.87 67.87 67.87 68.13 +1.11 79 15 15 +15
29JUN27 240.00 P 0.00 0.00 0.00 71.40 +1.79 79 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 74.68 +1.03 79 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 78.04 +3.04 79 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 81.64 +3.36 79 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 85.25 +3.60 79 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 88.87 +3.61 79 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 92.48 +3.61 79 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 96.11 +3.62 79 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 99.74 +3.63 79 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 103.38 +3.64 79 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 107.24 +3.87 79 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 111.16 +4.15 79 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 115.08 +4.30 79 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 37.76 +1.56 80 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 39.06 +1.57 80 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 40.35 +1.57 80 0 6 0
29SEP27 177.50 P 41.93 41.93 41.93 41.65 +1.57 80 30 30 +30
29SEP27 180.00 P 0.00 0.00 0.00 42.94 +1.57 80 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 44.25 +1.58 80 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 45.61 +1.64 80 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 47.09 +1.82 80 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 49.57 +2.99 81 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 51.04 +3.06 81 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 52.55 +2.65 81 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 54.14 +2.75 81 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 55.61 +2.73 81 0 2 0
29SEP27 205.00 P 0.00 0.00 0.00 58.74 +2.94 81 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 61.92 +2.95 82 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 65.30 +3.19 82 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 68.70 +3.39 82 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 72.13 +3.73 82 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 75.18 +3.47 82 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 78.56 +3.49 82 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 80.07 +1.59 80 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 83.42 +1.49 80 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 86.78 +1.36 80 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 90.18 +2.71 80 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 93.85 +3.01 80 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 97.53 +3.30 80 0 0 0
29SEP27 270.00 P 102.37 102.37 102.37 101.21 +3.30 80 12 12 +12
29SEP27 275.00 P 106.10 106.10 106.10 104.90 +3.31 80 12 12 +12
29SEP27 280.00 P 109.89 109.89 109.89 108.59 +3.32 80 12 12 +12
29SEP27 285.00 P 0.00 0.00 0.00 112.28 +3.32 80 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 115.98 +3.32 80 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 119.70 +3.35 80 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 123.44 +3.38 80 0 0 0
TOTAL PUT 1,020 5,337 +540
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$ 2.500
29SEP26 1.60 C 0.00 0.00 0.00 0.91 +0.04 187 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.86 +0.04 176 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.81 +0.04 165 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.76 +0.04 155 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.71 +0.04 144 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.66 +0.04 134 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.61 +0.04 124 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.56 +0.04 114 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.51 +0.04 105 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.40 +0.02 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.31 +0.02 67 0 153 0
29SEP26 2.30 C 0.00 0.00 0.00 0.22 +0.01 62 0 150 0
29SEP26 2.40 C 0.12 0.12 0.12 0.15 0.00 66 90 721 +90
29SEP26 2.50 C 0.09 0.11 0.07 0.09 -0.01 64 293 616 -77
29SEP26 2.60 C 0.06 0.06 0.05 0.05 -0.01 64 76 892 +21
29SEP26 2.70 C 0.00 0.00 0.00 0.03 0.00 69 0 780 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 -0.01 61 0 335 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 75 0 655 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 88 0 259 0
29SEP26 3.10 C 0.01 0.01 0.01 0.01 0.00 99 20 68 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 110 0 1,786 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 121 0 64 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 131 0 5 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 140 0 350 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 150 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 158 0 135 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 167 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 183 0 1,194 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 190 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 197 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 211 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 218 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 231 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 237 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 243 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 249 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 262 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 275 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 288 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 299 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 310 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 321 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 331 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 340 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 350 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 358 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 367 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 375 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.91 +0.03 74 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.86 +0.03 69 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.81 +0.02 64 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.77 +0.03 75 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.73 +0.04 80 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.68 +0.03 74 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.63 +0.02 69 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.59 +0.02 71 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.55 +0.02 72 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.47 +0.02 70 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.40 +0.02 71 0 80 0
29OCT26 2.30 C 0.00 0.00 0.00 0.34 +0.01 72 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.28 +0.01 71 0 18 0
29OCT26 2.50 C 0.21 0.21 0.21 0.23 +0.02 71 10 41 +1
29OCT26 2.60 C 0.00 0.00 0.00 0.19 +0.01 72 0 149 0
29OCT26 2.70 C 0.00 0.00 0.00 0.15 +0.01 70 0 730 0
29OCT26 2.80 C 0.11 0.11 0.11 0.12 0.00 71 100 414 +15
29OCT26 2.90 C 0.10 0.11 0.10 0.09 -0.01 69 13 73 +10
29OCT26 3.00 C 0.00 0.00 0.00 0.08 0.00 72 0 706 0
29OCT26 3.10 C 0.00 0.00 0.00 0.06 0.00 71 0 385 0
29OCT26 3.20 C 0.00 0.00 0.00 0.04 -0.01 68 0 115 0
29OCT26 3.30 C 0.00 0.00 0.00 0.03 0.00 67 0 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.02 0.00 65 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.91 +0.04 89 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.86 +0.04 84 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.82 +0.04 84 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.78 +0.04 83 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.75 +0.04 87 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.71 +0.04 85 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.67 +0.04 84 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.63 +0.03 82 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.56 +0.03 80 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.50 +0.03 81 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.44 +0.02 79 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.38 +0.01 77 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.34 +0.02 79 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.30 +0.02 79 0 100 0
27NOV26 2.70 C 0.00 0.00 0.00 0.26 +0.02 78 0 30 0
27NOV26 2.80 C 0.00 0.00 0.00 0.23 +0.02 79 0 56 0
27NOV26 2.90 C 0.00 0.00 0.00 0.20 +0.02 79 0 61 0
27NOV26 3.00 C 0.00 0.00 0.00 0.17 +0.01 78 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.15 0.00 78 0 202 0
27NOV26 3.20 C 0.00 0.00 0.00 0.13 +0.01 78 0 100 0
27NOV26 3.30 C 0.00 0.00 0.00 0.11 +0.01 78 0 190 0
27NOV26 3.40 C 0.00 0.00 0.00 0.10 +0.01 79 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 1.00 +0.04 92 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.97 +0.05 94 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.93 +0.04 93 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.89 +0.04 91 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.86 +0.05 93 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.82 +0.04 91 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.79 +0.04 91 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.75 +0.03 89 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.72 +0.03 89 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.65 +0.02 86 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.59 +0.01 85 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.54 +0.01 85 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.49 +0.01 85 0 138 0
30DEC26 2.50 C 0.00 0.00 0.00 0.45 +0.02 85 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.41 +0.02 85 0 419 0
30DEC26 2.70 C 0.00 0.00 0.00 0.38 +0.03 86 0 118 0
30DEC26 2.80 C 0.00 0.00 0.00 0.34 +0.02 85 0 152 0
30DEC26 2.90 C 0.27 0.27 0.27 0.31 +0.02 85 41 106 +41
30DEC26 3.00 C 0.24 0.28 0.24 0.29 +0.02 87 43 712 +33
30DEC26 3.10 C 0.00 0.00 0.00 0.26 +0.02 86 0 134 0
30DEC26 3.20 C 0.00 0.00 0.00 0.24 +0.02 87 0 13 0
30DEC26 3.30 C 0.20 0.20 0.19 0.22 +0.02 87 140 459 +140
30DEC26 3.40 C 0.00 0.00 0.00 0.20 +0.01 87 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.18 +0.01 86 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.17 +0.01 88 0 190 0
30DEC26 3.70 C 0.00 0.00 0.00 0.15 +0.01 87 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.14 +0.01 87 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.12 0.00 86 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 0.00 86 0 158 0
30DEC26 4.10 C 0.00 0.00 0.00 0.10 0.00 86 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.09 0.00 85 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 0.00 85 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 0.00 84 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.06 0.00 83 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.05 0.00 81 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.04 0.00 79 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.03 0.00 76 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.02 0.00 72 0 43 0
30MAR27 1.60 C 0.00 0.00 0.00 1.13 +0.02 97 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 1.10 +0.02 97 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 1.07 +0.02 97 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 1.04 +0.01 96 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 1.01 +0.01 96 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.98 +0.01 95 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.96 +0.01 97 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.93 +0.01 96 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.91 +0.01 97 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.85 0.00 95 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.81 0.00 95 0 30 0
30MAR27 2.30 C 0.00 0.00 0.00 0.77 0.00 96 0 45 0
30MAR27 2.40 C 0.00 0.00 0.00 0.71 -0.02 93 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.69 0.00 96 0 45 0
30MAR27 2.60 C 0.00 0.00 0.00 0.64 -0.02 93 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.61 +0.01 94 0 22 0
30MAR27 2.80 C 0.00 0.00 0.00 0.58 +0.01 94 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.55 0.00 94 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.52 0.00 94 0 8 0
30MAR27 3.10 C 0.00 0.00 0.00 0.49 0.00 94 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.47 0.00 94 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.45 0.00 95 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.42 -0.01 94 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.40 -0.01 94 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.38 -0.01 94 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.37 0.00 95 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.35 0.00 95 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.33 -0.01 94 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.32 0.00 95 0 236 0
30MAR27 4.10 C 0.00 0.00 0.00 0.30 -0.01 95 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.29 -0.01 95 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.27 -0.02 94 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.26 -0.02 95 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.25 -0.01 95 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.24 -0.01 95 0 0 0
30MAR27 4.70 C 0.10 0.10 0.10 0.23 -0.01 95 10 54 +10
29JUN27 1.60 C 0.00 0.00 0.00 1.26 +0.05 102 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.24 +0.05 103 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.21 +0.05 102 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.19 +0.05 103 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.17 +0.06 104 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.14 +0.05 102 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.12 +0.05 103 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.10 +0.05 103 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.08 +0.06 103 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.01 +0.03 99 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.00 +0.06 103 0 75 0
29JUN27 2.30 C 0.00 0.00 0.00 0.96 +0.05 103 0 15 0
29JUN27 2.40 C 0.00 0.00 0.00 0.93 +0.06 103 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.87 +0.03 100 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.83 +0.02 99 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.82 +0.05 102 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.78 +0.03 100 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.77 +0.05 103 0 23 0
29JUN27 3.00 C 0.00 0.00 0.00 0.72 +0.03 100 0 78 0
29JUN27 3.10 C 0.00 0.00 0.00 0.70 +0.03 100 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.69 +0.05 102 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.67 +0.05 102 0 40 0
29JUN27 3.40 C 0.00 0.00 0.00 0.65 +0.05 103 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.63 +0.05 103 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.61 +0.05 103 0 18 0
29JUN27 3.70 C 0.37 0.37 0.37 0.57 +0.03 101 10 137 +1
29SEP27 1.65 C 0.00 0.00 0.00 1.33 +0.05 103 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 1.31 +0.05 103 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 1.29 +0.06 103 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 1.27 +0.06 103 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 1.25 +0.06 103 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 1.23 +0.06 103 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 1.21 +0.06 103 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 1.19 +0.06 103 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.15 +0.06 103 0 0 0
29SEP27 2.20 C 1.04 1.04 1.04 1.12 +0.06 103 15 15 +15
29SEP27 2.30 C 1.00 1.00 1.00 1.08 +0.06 103 15 15 +15
29SEP27 2.40 C 0.96 0.96 0.96 1.05 +0.06 103 15 15 +15
29SEP27 2.50 C 0.92 0.92 0.92 1.02 +0.06 103 15 15 +15
29SEP27 2.60 C 0.89 0.89 0.89 0.99 +0.06 103 15 15 +15
29SEP27 2.70 C 0.00 0.00 0.00 0.96 +0.06 103 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.93 +0.06 102 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.91 +0.06 103 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.88 +0.06 103 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.86 +0.06 103 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.84 +0.07 103 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.81 +0.06 103 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.79 +0.06 103 0 33 0
TOTAL CALL 921 18,518 +360
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 180 0 100 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 148 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 138 0 26 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 127 0 62 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 117 0 3,040 0
29SEP26 2.00 P 0.01 0.01 0.01 0.01 0.00 108 10 4 -10
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 89 0 418 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 -0.01 70 0 733 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 -0.02 75 0 723 0
29SEP26 2.40 P 0.07 0.08 0.05 0.05 -0.02 67 331 712 +89
29SEP26 2.50 P 0.14 0.14 0.09 0.10 -0.02 73 281 245 -112
29SEP26 2.60 P 0.00 0.00 0.00 0.16 -0.02 73 0 82 0
29SEP26 2.70 P 0.00 0.00 0.00 0.23 -0.03 70 0 520 0
29SEP26 2.80 P 0.00 0.00 0.00 0.32 -0.03 77 0 684 0
29SEP26 2.90 P 0.00 0.00 0.00 0.42 -0.02 92 0 233 0
29SEP26 3.00 P 0.00 0.00 0.00 0.51 -0.02 90 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.61 -0.02 102 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.71 -0.02 113 0 251 0
29SEP26 3.30 P 0.85 0.85 0.85 0.80 -0.03 0 2 868 -2
29SEP26 3.40 P 0.00 0.00 0.00 0.91 -0.02 134 0 1,160 0
29SEP26 3.50 P 0.00 0.00 0.00 1.00 -0.03 0 0 23 0
29SEP26 3.60 P 0.00 0.00 0.00 1.10 -0.03 0 0 189 0
29SEP26 3.70 P 1.23 1.23 1.23 1.20 -0.03 0 5 367 -5
29SEP26 3.80 P 0.00 0.00 0.00 1.30 -0.03 0 0 53 0
29SEP26 3.90 P 0.00 0.00 0.00 1.41 -0.02 180 0 8 0
29SEP26 4.00 P 0.00 0.00 0.00 1.50 -0.03 0 0 19 0
29SEP26 4.10 P 0.00 0.00 0.00 1.61 -0.02 195 0 83 0
29SEP26 4.20 P 0.00 0.00 0.00 1.70 -0.03 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.80 -0.03 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.90 -0.03 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.00 -0.03 0 0 4 0
29SEP26 4.60 P 0.00 0.00 0.00 2.10 -0.03 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.21 -0.02 237 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.31 -0.02 243 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.40 -0.03 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.50 -0.03 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.76 -0.02 270 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 3.01 -0.02 284 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.25 -0.03 0 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.51 -0.02 308 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.75 -0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 4.00 -0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.25 -0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 4.50 -0.03 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.75 -0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.01 -0.02 369 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.26 -0.02 378 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.50 -0.03 0 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 83 0 100 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 74 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 65 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.02 0.00 70 0 110 0
29OCT26 1.90 P 0.00 0.00 0.00 0.03 0.00 74 0 100 0
29OCT26 1.95 P 0.00 0.00 0.00 0.04 0.00 75 0 120 0
29OCT26 2.00 P 0.00 0.00 0.00 0.05 0.00 75 0 731 0
29OCT26 2.10 P 0.08 0.09 0.08 0.07 -0.01 73 25 54 -5
29OCT26 2.20 P 0.00 0.00 0.00 0.10 -0.01 73 0 163 0
29OCT26 2.30 P 0.15 0.15 0.15 0.14 -0.01 75 15 161 +15
29OCT26 2.40 P 0.00 0.00 0.00 0.18 -0.01 73 0 125 0
29OCT26 2.50 P 0.00 0.00 0.00 0.23 -0.02 73 0 29 0
29OCT26 2.60 P 0.30 0.30 0.30 0.29 -0.02 74 10 11 +10
29OCT26 2.70 P 0.00 0.00 0.00 0.36 -0.02 76 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.43 -0.01 76 0 28 0
29OCT26 2.90 P 0.00 0.00 0.00 0.51 0.00 79 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.59 0.00 79 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.67 -0.01 78 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.76 -0.01 81 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.86 0.00 87 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.95 0.00 88 0 0 0
27NOV26 1.65 P 0.06 0.06 0.06 0.04 0.00 82 20 50 +20
27NOV26 1.70 P 0.00 0.00 0.00 0.05 0.00 83 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.06 0.00 84 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.07 0.00 83 0 150 0
27NOV26 1.85 P 0.00 0.00 0.00 0.08 0.00 82 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.09 0.00 82 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.11 0.00 83 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.12 0.00 82 0 852 0
27NOV26 2.10 P 0.00 0.00 0.00 0.15 -0.01 80 0 115 0
27NOV26 2.20 P 0.00 0.00 0.00 0.19 -0.01 81 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.24 0.00 82 0 175 0
27NOV26 2.40 P 0.00 0.00 0.00 0.29 -0.01 82 0 230 0
27NOV26 2.50 P 0.00 0.00 0.00 0.34 -0.01 82 0 28 0
27NOV26 2.60 P 0.00 0.00 0.00 0.40 -0.01 82 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.47 0.00 84 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.53 -0.01 82 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.60 -0.01 82 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.68 0.00 84 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.76 0.00 85 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.84 0.00 85 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.93 +0.01 87 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.02 +0.01 90 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.08 0.00 89 0 185 0
30DEC26 1.65 P 0.00 0.00 0.00 0.09 0.00 88 0 1 0
30DEC26 1.70 P 0.00 0.00 0.00 0.11 +0.01 91 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.12 0.00 89 0 11 0
30DEC26 1.80 P 0.00 0.00 0.00 0.14 +0.01 91 0 12 0
30DEC26 1.85 P 0.00 0.00 0.00 0.15 0.00 89 0 30 0
30DEC26 1.90 P 0.00 0.00 0.00 0.17 +0.01 90 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.19 +0.01 90 0 5 0
30DEC26 2.00 P 0.00 0.00 0.00 0.21 +0.01 90 0 89 0
30DEC26 2.10 P 0.00 0.00 0.00 0.25 0.00 90 0 365 0
30DEC26 2.20 P 0.00 0.00 0.00 0.30 0.00 91 0 199 0
30DEC26 2.30 P 0.00 0.00 0.00 0.35 0.00 91 0 29 0
30DEC26 2.40 P 0.00 0.00 0.00 0.40 -0.01 90 0 351 0
30DEC26 2.50 P 0.00 0.00 0.00 0.46 0.00 91 0 87 0
30DEC26 2.60 P 0.54 0.54 0.54 0.52 -0.01 91 5 717 +5
30DEC26 2.70 P 0.00 0.00 0.00 0.59 0.00 92 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.65 0.00 91 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.73 0.00 93 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.80 0.00 93 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.87 +0.01 92 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 0.95 +0.01 93 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 1.03 +0.01 94 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.11 +0.01 94 0 47 0
30DEC26 3.50 P 0.00 0.00 0.00 1.20 +0.02 95 0 34 0
30DEC26 3.60 P 0.00 0.00 0.00 1.28 +0.02 95 0 30 0
30DEC26 3.70 P 0.00 0.00 0.00 1.37 +0.02 97 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.46 +0.02 98 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.55 +0.03 98 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.64 +0.03 99 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.74 +0.04 102 0 43 0
30DEC26 4.20 P 0.00 0.00 0.00 1.83 +0.04 103 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.92 +0.03 103 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.02 +0.04 106 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.11 +0.04 105 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.21 +0.04 108 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.31 +0.05 110 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.40 +0.04 110 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.50 +0.05 112 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.21 -0.01 98 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.23 -0.01 98 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.25 -0.01 98 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.27 -0.01 97 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.29 -0.01 97 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.32 0.00 99 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.34 -0.01 98 0 55 0
30MAR27 1.95 P 0.00 0.00 0.00 0.36 -0.02 97 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.37 -0.03 94 0 1,210 0
30MAR27 2.10 P 0.00 0.00 0.00 0.44 -0.01 98 0 308 0
30MAR27 2.20 P 0.00 0.00 0.00 0.50 -0.02 99 0 101 0
30MAR27 2.30 P 0.00 0.00 0.00 0.56 -0.02 99 0 47 0
30MAR27 2.40 P 0.00 0.00 0.00 0.62 -0.02 99 0 32 0
30MAR27 2.50 P 0.00 0.00 0.00 0.68 -0.03 99 0 37 0
30MAR27 2.60 P 0.00 0.00 0.00 0.75 -0.02 100 0 17 0
30MAR27 2.70 P 0.81 0.81 0.81 0.81 -0.03 99 2 23 0
30MAR27 2.80 P 0.00 0.00 0.00 0.88 -0.03 100 0 11 0
30MAR27 2.90 P 0.00 0.00 0.00 0.95 -0.01 100 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 1.02 -0.01 99 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 1.09 0.00 99 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.15 -0.01 97 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.23 0.00 98 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.30 +0.01 97 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.38 0.00 97 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.49 0.00 101 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.57 0.00 101 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.65 0.00 101 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.73 0.00 101 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.82 +0.01 102 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.90 0.00 101 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.99 +0.01 102 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.07 0.00 101 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.16 +0.01 102 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.26 +0.02 104 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.35 +0.02 105 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.44 +0.02 105 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.34 +0.03 105 0 228 0
29JUN27 1.65 P 0.00 0.00 0.00 0.36 +0.03 104 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.39 +0.03 105 0 516 0
29JUN27 1.75 P 0.00 0.00 0.00 0.41 +0.03 104 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.44 +0.03 105 0 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.47 +0.04 105 0 85 0
29JUN27 1.90 P 0.00 0.00 0.00 0.50 +0.04 106 0 75 0
29JUN27 1.95 P 0.00 0.00 0.00 0.52 +0.03 104 0 51 0
29JUN27 2.00 P 0.00 0.00 0.00 0.55 +0.04 105 0 15 0
29JUN27 2.10 P 0.00 0.00 0.00 0.61 +0.04 105 0 89 0
29JUN27 2.20 P 0.00 0.00 0.00 0.67 +0.04 105 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.74 +0.05 106 0 47 0
29JUN27 2.40 P 0.00 0.00 0.00 0.80 +0.05 106 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.84 +0.02 103 0 200 0
29JUN27 2.60 P 0.00 0.00 0.00 0.94 +0.06 107 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.98 +0.03 103 0 15 0
29JUN27 2.80 P 0.00 0.00 0.00 1.05 +0.03 103 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.12 +0.03 103 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.22 +0.06 107 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.30 +0.06 107 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.38 +0.07 108 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.41 +0.02 102 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.49 +0.03 103 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.57 +0.03 103 0 46 0
29JUN27 3.60 P 0.00 0.00 0.00 1.64 +0.02 103 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.72 +0.02 102 0 22 0
29SEP27 1.65 P 0.67 0.67 0.67 0.44 +0.03 104 111 129 +111
29SEP27 1.70 P 0.00 0.00 0.00 0.46 +0.02 102 0 100 0
29SEP27 1.75 P 0.00 0.00 0.00 0.49 +0.02 103 0 6,400 0
29SEP27 1.80 P 0.00 0.00 0.00 0.52 +0.03 103 0 25 0
29SEP27 1.85 P 0.00 0.00 0.00 0.56 +0.04 104 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.58 +0.03 103 0 30 0
29SEP27 1.95 P 0.00 0.00 0.00 0.62 +0.04 105 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.63 +0.02 102 0 50 0
29SEP27 2.10 P 0.00 0.00 0.00 0.70 +0.03 103 0 2,403 0
29SEP27 2.20 P 0.00 0.00 0.00 0.78 +0.05 105 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.85 +0.06 106 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.91 +0.05 105 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.95 +0.03 103 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 1.02 +0.03 103 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.09 +0.03 102 0 31 0
29SEP27 2.80 P 0.00 0.00 0.00 1.17 +0.04 103 0 12 0
29SEP27 2.90 P 0.00 0.00 0.00 1.24 +0.04 103 0 16 0
29SEP27 3.00 P 0.00 0.00 0.00 1.31 +0.03 103 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.38 +0.03 103 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.46 +0.03 103 0 10 0
29SEP27 3.30 P 0.00 0.00 0.00 1.54 +0.04 103 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.61 +0.03 103 0 0 0
TOTAL PUT 817 54,328 +116
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$ 31.060
25SEP26 19.75 C 0.00 0.00 0.00 11.31 -0.29 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 11.06 -0.29 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 10.57 -0.28 178 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 10.07 -0.28 168 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 9.57 -0.28 159 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 9.07 -0.28 149 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 8.57 -0.28 140 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 8.07 -0.28 131 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 7.57 -0.28 122 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 7.07 -0.28 113 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 6.57 -0.28 104 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 6.07 -0.28 96 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 5.57 -0.28 88 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 5.07 -0.28 80 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 4.57 -0.28 72 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 4.07 -0.28 64 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 3.57 -0.28 56 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 3.07 -0.29 48 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 2.58 -0.30 50 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 2.11 -0.30 52 0 1 0
25SEP26 29.50 C 0.00 0.00 0.00 1.61 -0.36 42 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 1.21 -0.30 47 0 45 0
25SEP26 30.50 C 0.86 0.86 0.86 0.87 -0.29 49 7 91 -7
25SEP26 31.00 C 0.00 0.00 0.00 0.59 -0.26 50 0 116 0
25SEP26 31.50 C 0.75 0.75 0.36 0.37 -0.23 50 98 118 +90
25SEP26 32.00 C 0.00 0.00 0.00 0.22 -0.19 51 0 53 0
25SEP26 32.50 C 0.00 0.00 0.00 0.13 -0.14 52 0 14 0
25SEP26 33.00 C 0.00 0.00 0.00 0.07 -0.10 53 0 15 0
25SEP26 33.50 C 0.00 0.00 0.00 0.04 -0.07 54 0 22 0
25SEP26 34.00 C 0.00 0.00 0.00 0.02 -0.04 55 0 25 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 -0.03 56 0 30 0
25SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 15 0
25SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.07 -0.28 142 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.07 -0.28 127 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.07 -0.28 112 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.07 -0.28 98 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.07 -0.28 84 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.07 -0.28 71 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.07 -0.28 57 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.08 -0.28 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.13 -0.29 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.32 -0.27 51 0 44 0
29SEP26 31.00 C 0.80 0.80 0.68 0.70 -0.21 49 45 238 +45
29SEP26 32.00 C 0.42 0.42 0.38 0.36 -0.16 52 60 232 +30
29SEP26 33.00 C 0.00 0.00 0.00 0.16 -0.09 51 0 88 0
29SEP26 34.00 C 0.00 0.00 0.00 0.07 -0.04 52 0 69 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 125 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 75 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 60 0 137 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 67 0 100 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 81 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 105 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 111 0 31 0
02OCT26 21.50 C 0.00 0.00 0.00 9.57 -0.28 122 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 9.07 -0.28 115 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 8.57 -0.28 108 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 8.07 -0.28 102 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 7.57 -0.28 95 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 7.07 -0.28 89 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 6.57 -0.28 83 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 6.07 -0.28 77 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 5.57 -0.28 70 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 5.07 -0.28 64 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 4.57 -0.28 59 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 4.07 -0.28 53 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 3.57 -0.29 47 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 3.09 -0.29 52 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 2.62 -0.29 51 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 2.18 -0.29 51 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 1.72 -0.34 47 0 0 0
02OCT26 30.00 C 1.38 1.42 1.38 1.38 -0.26 49 30 30 +30
02OCT26 30.50 C 1.30 1.30 1.08 1.08 -0.24 50 45 70 +45
02OCT26 31.00 C 0.00 0.00 0.00 0.83 -0.22 50 0 11 0
02OCT26 31.50 C 0.65 0.65 0.65 0.64 -0.18 51 15 15 +15
02OCT26 32.00 C 0.00 0.00 0.00 0.48 -0.16 51 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.37 -0.11 52 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.27 -0.10 52 0 1 0
02OCT26 33.50 C 0.00 0.00 0.00 0.20 -0.09 52 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.14 -0.07 52 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 0.10 -0.05 52 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 0.07 -0.04 53 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 0.05 -0.03 53 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 0.03 -0.03 52 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 38.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 10.07 -0.28 83 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.07 -0.28 74 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.07 -0.28 66 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.07 -0.28 58 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.07 -0.29 50 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.10 -0.31 50 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.22 -0.32 51 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.46 -0.32 51 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 2.81 -0.31 51 0 47 0
29OCT26 30.00 C 0.00 0.00 0.00 2.23 -0.24 50 0 17 0
29OCT26 31.00 C 0.00 0.00 0.00 1.81 -0.18 51 0 71 0
29OCT26 32.00 C 1.64 1.64 1.64 1.44 -0.15 52 2 256 +2
29OCT26 33.00 C 0.00 0.00 0.00 1.10 -0.15 52 0 22 0
29OCT26 34.00 C 0.00 0.00 0.00 0.84 -0.18 52 0 63 0
29OCT26 35.00 C 0.00 0.00 0.00 0.62 -0.15 51 0 24 0
29OCT26 36.00 C 0.00 0.00 0.00 0.46 -0.15 52 0 2 0
29OCT26 37.00 C 0.00 0.00 0.00 0.33 -0.13 51 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.24 -0.10 51 0 19 0
29OCT26 39.00 C 0.00 0.00 0.00 0.17 -0.08 51 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.12 -0.06 51 0 33 0
29OCT26 41.00 C 0.00 0.00 0.00 0.09 -0.04 52 0 24 0
29OCT26 42.00 C 0.00 0.00 0.00 0.06 -0.04 51 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 0.04 -0.03 51 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 100 0
27NOV26 21.00 C 0.00 0.00 0.00 10.07 -0.28 65 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.07 -0.28 58 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.07 -0.29 52 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.20 -0.21 58 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.28 -0.18 54 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.52 -0.16 54 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.82 -0.23 54 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.19 -0.21 54 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.55 -0.15 53 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 3.05 -0.16 53 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 2.59 -0.16 53 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 2.19 -0.14 53 0 133 0
27NOV26 33.00 C 0.00 0.00 0.00 1.84 -0.13 53 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 1.54 -0.11 53 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 1.29 -0.10 54 0 45 0
27NOV26 36.00 C 1.07 1.07 1.07 1.09 -0.08 54 1 16 +1
27NOV26 37.00 C 0.00 0.00 0.00 0.90 -0.09 54 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 0.76 -0.07 54 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.61 -0.06 54 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.50 -0.05 54 0 1 0
27NOV26 41.00 C 0.00 0.00 0.00 0.41 -0.05 54 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.33 -0.05 54 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.27 -0.03 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.21 -0.04 54 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 0.17 -0.03 54 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 10.07 -0.28 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.09 -0.31 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.43 -0.08 59 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.61 -0.09 58 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.83 -0.05 56 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.10 -0.01 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.35 -0.08 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.77 -0.07 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.19 -0.10 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.70 -0.12 53 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 3.24 -0.13 53 0 115 0
30DEC26 32.00 C 0.00 0.00 0.00 2.84 -0.15 53 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.49 -0.09 53 0 2 0
30DEC26 34.00 C 2.31 2.31 2.16 2.17 -0.09 53 4 3 +1
30DEC26 35.00 C 0.00 0.00 0.00 1.89 -0.08 53 0 1 0
30DEC26 36.00 C 1.61 1.61 1.61 1.65 -0.06 54 1 1 +1
30DEC26 37.00 C 0.00 0.00 0.00 1.44 -0.05 54 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.24 -0.07 54 0 32 0
30DEC26 39.00 C 0.00 0.00 0.00 1.08 -0.09 54 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 0.92 -0.09 54 0 22 0
30DEC26 41.00 C 0.00 0.00 0.00 0.79 -0.08 54 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.68 -0.07 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.57 -0.06 54 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.49 -0.06 54 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 0.41 -0.06 54 0 54 0
30MAR27 21.00 C 0.00 0.00 0.00 10.58 -0.23 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.82 -0.23 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.10 -0.22 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.41 -0.21 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.77 -0.19 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.25 -0.09 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.61 -0.15 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.05 -0.16 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.62 +0.01 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.05 -0.13 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.63 -0.12 53 0 1 0
30MAR27 32.00 C 0.00 0.00 0.00 4.24 -0.11 53 0 70 0
30MAR27 33.00 C 0.00 0.00 0.00 3.88 -0.10 53 0 1,170 0
30MAR27 34.00 C 0.00 0.00 0.00 3.55 -0.09 53 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 3.25 -0.08 53 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 2.98 -0.07 54 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 2.73 -0.06 54 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 2.45 -0.11 53 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 2.27 -0.08 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.08 -0.07 54 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.88 -0.07 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.71 -0.05 54 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.56 -0.05 54 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.41 -0.05 54 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 1.27 -0.04 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.19 -0.24 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.51 -0.23 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.82 -0.24 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.21 -0.22 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.60 -0.22 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.04 -0.20 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.51 -0.20 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.00 -0.18 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.54 -0.18 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.08 -0.18 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.67 -0.16 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.29 -0.16 53 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 4.91 -0.16 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.57 -0.14 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.36 -0.04 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 4.07 -0.14 54 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.78 -0.04 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.53 -0.05 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.28 -0.12 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.03 -0.12 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 2.83 -0.01 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.64 -0.01 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.45 -0.02 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.26 -0.02 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.05 -0.07 53 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 11.95 -0.24 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.30 -0.22 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.71 -0.22 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.12 -0.22 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.57 -0.21 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.06 -0.20 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.54 -0.21 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.84 -0.25 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.42 -0.19 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 6.99 -0.19 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.61 -0.16 53 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.28 -0.14 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.91 -0.15 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.56 -0.15 53 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 5.27 -0.14 53 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.99 -0.13 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.71 -0.13 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.46 -0.10 54 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.33 +0.02 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.10 -0.12 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.87 -0.12 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.64 -0.12 54 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 3.44 -0.10 54 0 0 0
TOTAL CALL 308 4,803 +253
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 88 0 13 0
25SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 35 0
25SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 71 0 12 0
25SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 52 0
25SEP26 27.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 60 0
25SEP26 28.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 85 0
25SEP26 28.50 P 0.00 0.00 0.00 0.05 -0.03 52 0 90 0
25SEP26 29.00 P 0.00 0.00 0.00 0.11 -0.03 52 0 37 0
25SEP26 29.50 P 0.24 0.28 0.24 0.22 -0.02 53 45 26 -17
25SEP26 30.00 P 0.38 0.38 0.38 0.38 -0.01 53 30 45 0
25SEP26 30.50 P 0.50 0.50 0.50 0.61 +0.01 53 10 48 0
25SEP26 31.00 P 0.00 0.00 0.00 0.91 +0.05 54 0 196 0
25SEP26 31.50 P 0.00 0.00 0.00 1.28 +0.10 56 0 161 0
25SEP26 32.00 P 0.00 0.00 0.00 1.70 +0.15 59 0 7 0
25SEP26 32.50 P 0.00 0.00 0.00 2.15 +0.19 63 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 2.56 +0.22 52 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 3.04 +0.24 49 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 3.54 +0.26 55 0 1 0
25SEP26 34.50 P 0.00 0.00 0.00 4.03 +0.27 0 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 4.53 +0.27 0 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 5.03 +0.28 0 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 5.53 +0.28 0 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 6.03 +0.28 0 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 6.53 +0.28 0 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 7.03 +0.28 0 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 7.53 +0.28 0 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 8.03 +0.28 0 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 8.53 +0.28 0 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 9.03 +0.28 0 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 9.53 +0.28 82 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 10.03 +0.28 91 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 10.53 +0.28 98 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 11.03 +0.28 104 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 38 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 65 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 51 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 0.00 52 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 0.12 0.00 51 0 46 0
29SEP26 29.00 P 0.29 0.29 0.29 0.31 +0.02 51 3 84 0
29SEP26 30.00 P 0.50 0.50 0.50 0.65 +0.07 52 1 86 -1
29SEP26 31.00 P 0.00 0.00 0.00 1.19 +0.10 53 0 139 0
29SEP26 32.00 P 0.00 0.00 0.00 1.85 +0.11 51 0 256 0
29SEP26 33.00 P 0.00 0.00 0.00 2.67 +0.20 50 0 105 0
29SEP26 34.00 P 0.00 0.00 0.00 3.59 +0.24 51 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 4.55 +0.26 51 0 96 0
29SEP26 36.00 P 0.00 0.00 0.00 5.54 +0.28 54 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 6.53 +0.19 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.53 +0.17 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.60 +0.35 101 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.53 +0.28 58 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.58 +0.33 110 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.53 +0.28 75 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.53 +0.28 82 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.58 +0.34 132 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.53 +0.29 95 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
02OCT26 26.50 P 0.07 0.07 0.07 0.06 0.00 53 20 20 +20
02OCT26 27.00 P 0.00 0.00 0.00 0.09 0.00 52 0 20 0
02OCT26 27.50 P 0.00 0.00 0.00 0.14 0.00 52 0 15 0
02OCT26 28.00 P 0.18 0.18 0.18 0.22 +0.01 52 15 15 +15
02OCT26 28.50 P 0.00 0.00 0.00 0.32 +0.01 52 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 0.46 +0.02 52 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 0.62 +0.02 52 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 0.84 +0.05 53 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 1.08 +0.06 53 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 1.37 +0.09 53 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 1.69 +0.10 54 0 0 0
02OCT26 32.00 P 1.91 1.98 1.91 2.05 +0.13 54 30 30 +30
02OCT26 32.50 P 2.16 2.16 2.16 2.42 +0.14 54 15 15 +15
02OCT26 33.00 P 0.00 0.00 0.00 2.78 +0.18 51 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 3.21 +0.20 52 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 3.65 +0.21 51 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 4.11 +0.22 51 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 4.59 +0.25 52 0 0 0
02OCT26 35.50 P 0.00 0.00 0.00 5.07 +0.26 52 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 5.55 +0.26 51 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 6.04 +0.10 50 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 6.55 +0.15 58 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 7.05 +0.16 61 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 7.53 +0.15 0 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 8.03 +0.14 41 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 8.60 +0.27 85 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 9.03 +0.28 51 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 9.53 +0.28 55 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 10.03 +0.28 58 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 10.58 +0.33 93 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 11.03 +0.28 64 0 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 0.04 -0.01 52 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.08 -0.01 52 0 11 0
29OCT26 24.00 P 0.00 0.00 0.00 0.14 -0.02 51 0 30 0
29OCT26 25.00 P 0.00 0.00 0.00 0.24 -0.03 51 0 34 0
29OCT26 26.00 P 0.00 0.00 0.00 0.40 -0.03 51 0 16 0
29OCT26 27.00 P 0.00 0.00 0.00 0.63 0.00 52 0 30 0
29OCT26 28.00 P 0.90 0.90 0.90 0.93 +0.03 52 3 34 +3
29OCT26 29.00 P 1.25 1.25 1.25 1.30 +0.05 52 1 93 0
29OCT26 30.00 P 1.73 1.73 1.73 1.76 +0.05 52 6 21 0
29OCT26 31.00 P 0.00 0.00 0.00 2.22 -0.01 50 0 355 0
29OCT26 32.00 P 0.00 0.00 0.00 2.89 +0.08 52 0 79 0
29OCT26 33.00 P 0.00 0.00 0.00 3.52 +0.07 51 0 41 0
29OCT26 34.00 P 0.00 0.00 0.00 4.27 +0.10 51 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 5.06 +0.12 51 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 6.06 +0.19 57 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 6.90 +0.14 56 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.77 +0.11 55 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.66 +0.07 53 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.58 +0.10 49 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.58 +0.12 53 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.55 +0.12 51 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.53 +0.17 46 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.58 +0.21 63 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 14.53 +0.17 52 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.13 +0.01 54 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.21 +0.01 54 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.32 +0.01 54 0 5 0
27NOV26 24.00 P 0.00 0.00 0.00 0.48 +0.02 54 0 15 0
27NOV26 25.00 P 0.00 0.00 0.00 0.68 +0.02 54 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.92 +0.03 54 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 1.23 +0.07 54 0 8 0
27NOV26 28.00 P 1.52 1.58 1.52 1.53 +0.02 53 7 9 +7
27NOV26 29.00 P 1.68 1.68 1.68 2.01 +0.09 54 1 44 +1
27NOV26 30.00 P 0.00 0.00 0.00 2.49 +0.10 54 0 101 0
27NOV26 31.00 P 0.00 0.00 0.00 3.04 +0.12 54 0 75 0
27NOV26 32.00 P 0.00 0.00 0.00 3.61 +0.11 54 0 130 0
27NOV26 33.00 P 0.00 0.00 0.00 4.27 +0.14 54 0 2 0
27NOV26 34.00 P 0.00 0.00 0.00 4.93 +0.03 53 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 5.70 +0.08 54 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.37 +0.05 51 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.19 +0.05 51 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.19 +0.18 56 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.07 +0.19 56 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.94 +0.18 56 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 10.88 +0.19 57 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.78 +0.17 56 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 12.72 +0.18 57 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 13.62 +0.15 53 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 14.59 +0.23 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.29 +0.01 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.42 +0.01 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.59 +0.02 54 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.81 +0.02 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.07 +0.03 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.37 +0.05 54 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 1.72 +0.07 54 0 6 0
30DEC26 28.00 P 1.90 2.10 1.90 2.11 +0.08 54 4 50 +2
30DEC26 29.00 P 0.00 0.00 0.00 2.56 +0.10 54 0 196 0
30DEC26 30.00 P 0.00 0.00 0.00 3.06 +0.12 54 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 3.61 +0.13 54 0 177 0
30DEC26 32.00 P 0.00 0.00 0.00 4.17 +0.11 53 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.80 +0.12 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.46 0.00 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.19 +0.02 53 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.87 -0.03 52 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.61 -0.14 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.42 -0.02 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.32 -0.03 53 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.17 -0.05 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.04 +0.01 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.97 +0.16 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.81 +0.02 51 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.71 +0.14 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.76 +0.26 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.83 +0.08 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.03 +0.06 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.33 +0.10 54 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.63 +0.07 54 0 4 0
30MAR27 25.00 P 0.00 0.00 0.00 1.96 +0.06 54 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.33 +0.07 54 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.74 +0.09 53 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 3.19 +0.10 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.68 +0.11 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.21 +0.12 53 0 1,000 0
30MAR27 31.00 P 0.00 0.00 0.00 4.77 +0.13 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.37 +0.14 53 0 85 0
30MAR27 33.00 P 0.00 0.00 0.00 5.91 +0.11 53 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 6.58 +0.11 53 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 7.26 +0.07 53 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 7.98 +0.07 53 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 8.64 -0.05 52 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.41 +0.02 52 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.28 +0.22 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.98 +0.12 52 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.89 +0.22 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.72 +0.23 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.62 +0.28 54 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.49 +0.29 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.31 +0.25 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.26 0.00 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.60 +0.05 53 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 1.91 +0.05 53 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.29 +0.07 53 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.67 +0.06 53 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 3.11 +0.08 54 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.57 +0.08 54 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.05 +0.10 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.49 +0.05 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.07 +0.14 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.71 +0.27 54 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 6.21 +0.10 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.83 +0.15 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.49 +0.20 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.10 +0.13 52 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.80 +0.15 53 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.51 +0.17 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.26 +0.17 53 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.01 +0.17 53 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.77 +0.18 53 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.56 +0.19 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.37 +0.19 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.19 +0.20 53 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.01 +0.20 53 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.86 +0.21 52 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.87 +0.04 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.20 +0.06 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.66 +0.14 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.06 +0.07 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.50 +0.08 55 0 0 0
29SEP27 26.00 P 4.05 4.05 4.05 3.86 -0.03 54 2 2 0
29SEP27 27.00 P 0.00 0.00 0.00 4.45 +0.08 56 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 4.99 +0.10 56 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.55 +0.11 56 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.11 +0.11 56 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.68 +0.09 56 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.28 +0.06 56 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.90 +0.06 56 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.63 +0.13 56 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.07 +0.04 54 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.76 +0.14 54 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.46 +0.15 54 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.16 +0.15 54 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.92 +0.17 54 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.68 +0.17 54 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 13.44 +0.17 54 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.21 +0.18 54 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 15.00 +0.19 54 0 0 0
TOTAL PUT 193 5,345 +75
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$ 6.540
29SEP26 5.78 C 0.00 0.00 0.00 0.76 -0.12 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 0.51 -0.12 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 0.29 -0.11 27 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 0.12 -0.08 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 -0.03 27 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.08 +0.04 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 +0.08 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.45 +0.11 0 0 1 0
29SEP26 7.23 P 0.00 0.00 0.00 0.69 +0.12 0 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.93 +0.12 0 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 1.17 +0.12 0 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 1.42 +0.13 80 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 1.66 +0.13 90 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 1.91 +0.13 99 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 2.15 +0.13 108 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 2.39 +0.13 116 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 2.63 +0.13 124 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 2.87 +0.13 132 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 3.11 +0.13 140 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 3.59 +0.13 154 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 4.07 +0.13 167 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 4.56 +0.13 180 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 5.04 +0.13 192 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 5.52 +0.13 204 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$ 6.540
29SEP26 4.70 C 1.87 1.87 1.84 1.84 -0.13 0 54 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.74 -0.13 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.64 -0.13 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.54 -0.13 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.29 -0.13 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.04 -0.12 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.79 -0.12 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.54 -0.12 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.31 -0.11 29 0 243 0
29SEP26 6.50 C 0.13 0.13 0.12 0.12 -0.10 26 310 552 +57
29SEP26 6.75 C 0.00 0.00 0.00 0.03 -0.05 27 0 160 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 173 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 330 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 125 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 117 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 145 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 88 0 28 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 97 0 128 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 106 0 78 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 114 0 164 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 122 0 37 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 130 0 184 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 137 0 50 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 144 0 88 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 171 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.85 -0.15 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.75 -0.15 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.65 -0.14 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.55 -0.14 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.31 -0.15 33 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.07 -0.13 33 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.83 -0.12 30 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.62 -0.10 31 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.44 -0.09 31 0 151 0
29OCT26 6.50 C 0.30 0.30 0.30 0.29 -0.07 31 2 641 0
29OCT26 6.75 C 0.17 0.17 0.17 0.17 -0.06 30 30 826 -30
29OCT26 7.00 C 0.10 0.10 0.10 0.10 -0.04 30 30 487 +30
29OCT26 7.25 C 0.00 0.00 0.00 0.06 -0.02 31 0 312 0
29OCT26 7.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 266 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 -0.01 33 0 128 0
29OCT26 8.00 C 0.02 0.02 0.02 0.01 -0.01 33 50 322 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 94 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 34 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 183 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.87 -0.13 36 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.77 -0.13 33 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.68 -0.12 38 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.58 -0.13 36 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.34 -0.12 33 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.10 -0.13 30 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.89 -0.10 31 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.69 -0.09 30 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.51 -0.09 29 0 59 0
27NOV26 6.50 C 0.00 0.00 0.00 0.37 -0.07 30 0 158 0
27NOV26 6.75 C 0.00 0.00 0.00 0.26 -0.05 30 0 424 0
27NOV26 7.00 C 0.00 0.00 0.00 0.18 -0.03 30 0 128 0
27NOV26 7.25 C 0.00 0.00 0.00 0.12 -0.02 30 0 60 0
27NOV26 7.50 C 0.00 0.00 0.00 0.07 -0.03 30 0 90 0
27NOV26 7.75 C 0.00 0.00 0.00 0.05 -0.01 31 0 96 0
27NOV26 8.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.02 0.00 32 0 81 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.90 -0.12 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.80 -0.13 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.70 -0.13 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.61 -0.12 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.38 -0.12 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.14 -0.13 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.93 -0.12 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.74 -0.09 28 0 5 0
30DEC26 6.25 C 0.00 0.00 0.00 0.59 -0.08 29 0 0 0
30DEC26 6.50 C 0.47 0.47 0.44 0.44 -0.08 29 42 407 +42
30DEC26 6.75 C 0.32 0.33 0.32 0.33 -0.05 29 75 278 +15
30DEC26 7.00 C 0.00 0.00 0.00 0.24 -0.04 29 0 266 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 -0.03 29 0 101 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 -0.03 28 0 251 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 -0.02 29 0 456 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 152 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 -0.01 30 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 0.00 31 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 31 0 50 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.95 -0.13 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.86 -0.13 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.77 -0.12 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.68 -0.12 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.46 -0.12 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.25 -0.12 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.04 -0.10 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.86 -0.10 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.73 -0.09 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.59 -0.08 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.47 -0.07 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.38 -0.05 27 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.29 -0.05 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.23 -0.04 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 -0.04 27 0 130 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 -0.03 27 0 58 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 -0.01 27 0 50 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.00 -0.12 36 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.91 -0.12 35 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.82 -0.12 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.73 -0.12 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.51 -0.12 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.31 -0.11 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.09 -0.13 28 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.92 -0.09 28 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.80 -0.08 29 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.66 -0.08 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.55 -0.06 29 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.45 -0.06 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.36 -0.05 28 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.29 -0.05 28 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.23 -0.04 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.19 -0.03 28 0 36 0
29JUN27 8.25 C 0.00 0.00 0.00 0.15 -0.03 28 0 30 0
29JUN27 8.50 C 0.00 0.00 0.00 0.12 -0.02 28 0 30 0
29JUN27 8.75 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 4 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP27 4.70 C 0.00 0.00 0.00 2.00 -0.12 33 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.91 -0.12 33 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.82 -0.12 32 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.73 -0.12 31 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.52 -0.12 30 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.33 -0.10 30 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.15 -0.09 29 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.98 -0.09 28 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.84 -0.08 28 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.71 -0.07 28 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.59 -0.07 27 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.50 -0.06 28 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.42 -0.05 28 0 6 0
29SEP27 7.50 C 0.00 0.00 0.00 0.35 -0.05 28 0 4 0
29SEP27 7.75 C 0.00 0.00 0.00 0.31 -0.03 28 0 30 0
29SEP27 8.00 C 0.00 0.00 0.00 0.26 -0.02 28 0 6 0
29SEP27 8.25 C 0.00 0.00 0.00 0.22 -0.03 29 0 3 0
29SEP27 8.50 C 0.00 0.00 0.00 0.18 -0.03 28 0 21 0
29SEP27 8.75 C 0.00 0.00 0.00 0.15 -0.03 28 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.13 -0.02 29 0 10 0
29SEP27 9.25 C 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
TOTAL CALL 593 10,139 +114
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 104 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 72 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 6.25 P 0.02 0.02 0.02 0.02 +0.01 30 7 92 -7
29SEP26 6.50 P 0.08 0.09 0.08 0.08 +0.02 27 43 696 +5
29SEP26 6.75 P 0.00 0.00 0.00 0.24 +0.07 28 0 417 0
29SEP26 7.00 P 0.00 0.00 0.00 0.46 +0.09 0 0 608 0
29SEP26 7.25 P 0.00 0.00 0.00 0.71 +0.11 0 0 638 0
29SEP26 7.50 P 0.95 0.95 0.95 0.96 +0.12 0 4 630 -4
29SEP26 7.75 P 1.20 1.20 1.20 1.21 +0.12 0 1 5 -1
29SEP26 8.00 P 0.00 0.00 0.00 1.47 +0.13 82 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.72 +0.13 92 0 19 0
29SEP26 8.50 P 0.00 0.00 0.00 1.97 +0.13 101 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.22 +0.13 110 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.47 +0.13 119 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.72 +0.13 127 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.97 +0.13 136 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.22 +0.13 144 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.47 +0.13 151 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.97 +0.13 165 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.47 +0.13 178 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.97 +0.13 191 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.47 +0.13 203 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.97 +0.13 214 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.47 +0.13 225 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.97 +0.13 236 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.47 +0.13 245 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.97 +0.13 254 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.47 +0.13 263 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.97 +0.13 272 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.03 +0.01 32 0 2 0
29OCT26 6.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 51 0
29OCT26 6.25 P 0.12 0.13 0.12 0.13 +0.03 31 211 612 +178
29OCT26 6.50 P 0.20 0.23 0.20 0.22 +0.03 29 296 1,177 +23
29OCT26 6.75 P 0.36 0.36 0.36 0.37 +0.06 31 27 165 0
29OCT26 7.00 P 0.00 0.00 0.00 0.53 +0.05 28 0 775 0
29OCT26 7.25 P 0.00 0.00 0.00 0.77 +0.10 34 0 393 0
29OCT26 7.50 P 0.00 0.00 0.00 1.00 +0.11 37 0 326 0
29OCT26 7.75 P 0.00 0.00 0.00 1.23 +0.13 38 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.48 +0.14 43 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.73 +0.14 48 0 55 0
29OCT26 8.50 P 0.00 0.00 0.00 1.98 +0.14 53 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.23 +0.14 57 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.48 +0.14 62 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.73 +0.14 66 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.98 +0.14 70 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.23 +0.14 74 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.48 +0.14 77 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.98 +0.14 84 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.48 +0.14 91 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.98 +0.14 97 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.48 +0.14 103 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.07 +0.02 31 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.12 +0.03 31 0 306 0
27NOV26 6.25 P 0.00 0.00 0.00 0.20 +0.04 31 0 99 0
27NOV26 6.50 P 0.00 0.00 0.00 0.32 +0.07 32 0 241 0
27NOV26 6.75 P 0.42 0.43 0.42 0.43 +0.06 29 48 198 +19
27NOV26 7.00 P 0.00 0.00 0.00 0.60 +0.07 29 0 63 0
27NOV26 7.25 P 0.00 0.00 0.00 0.78 +0.06 28 0 316 0
27NOV26 7.50 P 0.00 0.00 0.00 1.01 +0.08 31 0 407 0
27NOV26 7.75 P 0.00 0.00 0.00 1.24 +0.12 32 0 222 0
27NOV26 8.00 P 0.00 0.00 0.00 1.48 +0.13 34 0 33 0
27NOV26 8.25 P 0.00 0.00 0.00 1.73 +0.13 38 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.98 +0.13 42 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.23 +0.13 45 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.48 +0.13 48 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.73 +0.13 52 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.98 +0.13 55 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.23 +0.13 58 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.48 +0.13 61 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.98 +0.13 66 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.48 +0.13 71 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.98 +0.13 76 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 +0.01 30 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 +0.02 30 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 +0.03 29 0 240 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 +0.04 29 0 282 0
30DEC26 6.25 P 0.24 0.24 0.24 0.25 +0.05 29 60 453 +60
30DEC26 6.50 P 0.36 0.36 0.35 0.35 +0.05 28 105 355 +73
30DEC26 6.75 P 0.00 0.00 0.00 0.48 +0.07 28 0 136 0
30DEC26 7.00 P 0.00 0.00 0.00 0.64 +0.07 28 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 0.83 +0.07 28 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 1.03 +0.10 28 0 51 0
30DEC26 7.75 P 0.00 0.00 0.00 1.26 +0.09 30 0 406 0
30DEC26 8.00 P 0.00 0.00 0.00 1.49 +0.13 31 0 47 0
30DEC26 8.25 P 0.00 0.00 0.00 1.73 +0.13 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.98 +0.13 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.23 +0.13 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.48 +0.13 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.73 +0.13 44 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.98 +0.13 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.23 +0.13 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.48 +0.13 52 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.98 +0.13 57 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.48 +0.13 61 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.98 +0.13 65 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.48 +0.13 69 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.98 +0.13 72 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.48 +0.13 76 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.98 +0.13 79 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.48 +0.13 83 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.98 +0.13 86 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.48 +0.13 89 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.98 +0.13 92 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 +0.01 27 0 30 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 +0.02 27 0 30 0
30MAR27 5.75 P 0.00 0.00 0.00 0.17 +0.03 27 0 95 0
30MAR27 6.00 P 0.00 0.00 0.00 0.24 +0.03 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.33 +0.03 27 0 62 0
30MAR27 6.50 P 0.00 0.00 0.00 0.44 +0.05 26 0 4 0
30MAR27 6.75 P 0.00 0.00 0.00 0.57 +0.06 26 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.73 +0.08 26 0 51 0
30MAR27 7.25 P 0.00 0.00 0.00 0.91 +0.09 27 0 13 0
30MAR27 7.50 P 0.00 0.00 0.00 1.09 +0.09 26 0 44 0
30MAR27 7.75 P 0.00 0.00 0.00 1.29 +0.09 26 0 75 0
30MAR27 8.00 P 0.00 0.00 0.00 1.52 +0.11 28 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 1.73 +0.10 26 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 1.98 +0.12 28 0 82 0
30MAR27 8.75 P 0.00 0.00 0.00 2.23 +0.13 31 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.48 +0.13 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.73 +0.13 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.98 +0.13 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.23 +0.13 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.48 +0.13 41 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.98 +0.13 45 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.48 +0.13 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.98 +0.13 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.48 +0.13 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.98 +0.13 57 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.48 +0.13 60 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.98 +0.13 63 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.48 +0.13 65 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.98 +0.13 68 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.48 +0.13 70 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.98 +0.13 72 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.09 +0.01 28 0 1 0
29JUN27 4.90 P 0.00 0.00 0.00 0.11 +0.01 28 0 30 0
29JUN27 5.00 P 0.00 0.00 0.00 0.13 +0.01 28 0 33 0
29JUN27 5.25 P 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.26 +0.03 28 0 4 0
29JUN27 5.75 P 0.00 0.00 0.00 0.34 +0.03 27 0 30 0
29JUN27 6.00 P 0.00 0.00 0.00 0.44 +0.04 27 0 32 0
29JUN27 6.25 P 0.00 0.00 0.00 0.56 +0.05 27 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.69 +0.05 27 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.84 +0.06 26 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 1.01 +0.07 26 0 37 0
29JUN27 7.25 P 0.00 0.00 0.00 1.18 +0.08 26 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 1.38 +0.09 26 0 43 0
29JUN27 7.75 P 0.00 0.00 0.00 1.57 +0.08 25 0 45 0
29JUN27 8.00 P 0.00 0.00 0.00 1.78 +0.09 25 0 116 0
29JUN27 8.25 P 0.00 0.00 0.00 2.01 +0.11 26 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 2.22 +0.10 25 0 17 0
29JUN27 8.75 P 0.00 0.00 0.00 2.46 +0.12 26 0 9 0
29JUN27 9.00 P 2.58 2.71 2.58 2.72 +0.15 29 2 1 +1
29JUN27 9.25 P 0.00 0.00 0.00 2.92 +0.12 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.16 +0.12 25 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.40 +0.13 24 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.59 +0.08 0 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.12 +0.13 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.60 +0.13 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.08 +0.12 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.57 +0.13 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.05 +0.12 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.54 +0.13 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.14 +0.01 28 0 1 0
29SEP27 4.90 P 0.00 0.00 0.00 0.16 +0.01 28 0 1 0
29SEP27 5.00 P 0.00 0.00 0.00 0.19 +0.02 29 0 68 0
29SEP27 5.25 P 0.00 0.00 0.00 0.26 +0.03 29 0 6 0
29SEP27 5.50 P 0.00 0.00 0.00 0.34 +0.03 29 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.44 +0.03 29 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.56 +0.05 29 0 44 0
29SEP27 6.25 P 0.00 0.00 0.00 0.68 +0.05 29 0 40 0
29SEP27 6.50 P 0.00 0.00 0.00 0.82 +0.05 29 0 4 0
29SEP27 6.75 P 0.00 0.00 0.00 0.98 +0.07 29 0 3 0
29SEP27 7.00 P 0.00 0.00 0.00 1.13 +0.07 29 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.31 +0.08 29 0 32 0
29SEP27 7.50 P 0.00 0.00 0.00 1.50 +0.09 29 0 5 0
29SEP27 7.75 P 0.00 0.00 0.00 1.69 +0.09 29 0 3 0
29SEP27 8.00 P 0.00 0.00 0.00 1.90 +0.09 29 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 2.11 +0.10 30 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.32 +0.09 29 0 3 0
29SEP27 8.75 P 0.00 0.00 0.00 2.54 +0.10 30 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 2.78 +0.11 31 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.99 +0.10 30 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.22 +0.10 30 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.47 +0.12 32 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.67 +0.09 28 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 4.17 +0.12 32 0 0 0
TOTAL PUT 804 11,996 +347
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$ 19.590
29SEP26 13.50 C 0.00 0.00 0.00 6.10 +0.09 98 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.60 +0.09 88 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.10 +0.09 78 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.60 +0.09 69 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.10 +0.09 60 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.60 +0.09 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.10 +0.09 41 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.60 +0.09 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.10 +0.08 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.61 +0.08 32 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.14 +0.06 32 0 43 0
29SEP26 19.00 C 0.00 0.00 0.00 0.72 +0.02 31 0 11 0
29SEP26 19.50 C 0.35 0.35 0.35 0.38 -0.01 30 15 38 -3
29SEP26 20.00 C 0.00 0.00 0.00 0.18 -0.02 31 0 32 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 89 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 56 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 12 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 88 0 80 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 98 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 6.13 +0.09 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.63 +0.08 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.14 +0.09 39 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.64 +0.08 34 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.15 +0.08 35 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.67 +0.07 36 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.20 +0.06 36 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.75 +0.06 36 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.33 +0.05 36 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.93 +0.03 36 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.58 +0.03 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.24 +0.03 35 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.97 +0.01 36 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.76 +0.01 36 0 191 0
29OCT26 21.00 C 0.00 0.00 0.00 0.42 0.00 36 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.22 -0.01 37 0 38 0
29OCT26 23.00 C 0.15 0.15 0.15 0.11 -0.01 37 1 18 -1
29OCT26 24.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.02 -0.01 37 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 58 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.68 +0.09 36 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 5.19 +0.09 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.71 +0.08 35 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.24 +0.08 35 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.78 +0.07 35 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.34 +0.07 35 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.92 +0.06 35 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.53 +0.05 35 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.16 +0.04 35 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.83 +0.08 35 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.52 +0.05 34 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 1.25 +0.04 34 0 130 0
27NOV26 20.00 C 0.00 0.00 0.00 1.03 +0.03 35 0 50 0
27NOV26 21.00 C 0.00 0.00 0.00 0.67 +0.01 35 0 66 0
27NOV26 22.00 C 0.40 0.40 0.40 0.42 -0.01 35 7 31 +7
27NOV26 23.00 C 0.00 0.00 0.00 0.26 0.00 35 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 0.15 0.00 35 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.02 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 6.22 +0.09 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.74 +0.10 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.27 +0.10 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.80 +0.10 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.36 +0.11 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.92 +0.11 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.51 +0.11 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.12 +0.12 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.75 +0.12 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.41 +0.12 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.10 +0.18 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.77 +0.13 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.52 +0.12 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.30 +0.12 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.93 +0.09 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.66 +0.07 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.46 +0.07 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.30 +0.05 35 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.20 +0.04 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.13 +0.04 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.08 +0.02 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.41 +0.11 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.96 +0.11 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.53 +0.12 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.11 +0.12 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.71 +0.13 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.32 +0.13 35 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.95 +0.14 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.60 +0.14 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.27 +0.14 35 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.96 +0.14 35 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.68 +0.15 35 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 2.41 +0.15 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.16 +0.14 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.93 +0.14 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.54 +0.14 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.21 +0.13 35 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.94 +0.11 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.73 +0.10 35 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.56 +0.09 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.43 +0.08 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.32 +0.06 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.24 +0.05 35 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.18 +0.04 35 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.14 +0.04 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.10 +0.03 35 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.02 +0.01 34 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 6.47 +0.12 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.04 +0.13 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.62 +0.13 35 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.22 +0.13 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.84 +0.14 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.47 +0.14 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.13 +0.15 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.80 +0.16 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.50 +0.16 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.20 +0.16 35 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.94 +0.16 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.69 +0.17 35 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.45 +0.16 35 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.24 +0.17 35 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.85 +0.15 35 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.52 +0.14 35 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.24 +0.13 35 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.02 +0.13 35 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.83 +0.11 35 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.67 +0.10 35 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.55 +0.10 35 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.44 +0.08 35 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.35 +0.07 35 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.28 +0.06 35 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.23 +0.06 35 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.18 +0.04 35 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.15 +0.04 35 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 6.18 +0.14 35 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.79 +0.15 35 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.43 +0.16 35 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.06 +0.15 35 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.74 +0.17 35 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.41 +0.17 35 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.11 +0.17 35 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.83 +0.18 35 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.55 +0.18 35 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.31 +0.19 35 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.06 +0.18 35 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.84 +0.18 35 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.63 +0.18 35 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.25 +0.17 35 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.91 +0.17 35 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.64 +0.17 35 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.38 +0.15 35 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.17 +0.15 35 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.99 +0.13 35 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.84 +0.13 35 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.70 +0.11 35 0 0 0
TOTAL CALL 23 1,376 +3
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 78 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 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 65 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 74 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.04 32 0 88 0
29SEP26 19.00 P 0.15 0.15 0.15 0.13 -0.06 32 15 50 +15
29SEP26 19.50 P 0.38 0.38 0.34 0.31 -0.09 33 36 67 +16
29SEP26 20.00 P 0.00 0.00 0.00 0.58 -0.11 31 0 14 0
29SEP26 21.00 P 0.00 0.00 0.00 1.42 -0.10 29 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 2.41 -0.09 0 0 0 -15
29SEP26 23.00 P 0.00 0.00 0.00 3.41 -0.09 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.41 -0.09 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.41 -0.09 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.41 -0.09 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.41 -0.09 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.41 -0.09 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.41 -0.09 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.41 -0.09 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.41 -0.09 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.41 -0.09 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.41 -0.09 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.41 -0.09 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.41 -0.09 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.41 -0.09 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.41 -0.09 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.41 -0.09 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.41 -0.09 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.02 0.00 38 0 47 0
29OCT26 16.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 35 0
29OCT26 16.50 P 0.00 0.00 0.00 0.07 -0.02 37 0 58 0
29OCT26 17.00 P 0.00 0.00 0.00 0.12 -0.03 37 0 88 0
29OCT26 17.50 P 0.22 0.22 0.22 0.19 -0.04 37 15 131 +15
29OCT26 18.00 P 0.29 0.29 0.29 0.30 -0.03 37 1 41 +1
29OCT26 18.50 P 0.00 0.00 0.00 0.42 -0.09 36 0 20 0
29OCT26 19.00 P 0.00 0.00 0.00 0.64 -0.07 37 0 215 0
29OCT26 19.50 P 0.00 0.00 0.00 0.86 -0.09 37 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.15 -0.09 38 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 1.78 -0.10 36 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.58 -0.10 37 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.47 -0.10 36 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 4.42 -0.10 36 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.41 -0.09 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.41 -0.09 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.41 -0.09 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.41 -0.09 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.41 -0.09 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.41 -0.09 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.41 -0.09 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.04 0.00 36 0 10 0
27NOV26 15.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.10 -0.02 35 0 15 0
27NOV26 16.50 P 0.00 0.00 0.00 0.17 -0.02 36 0 10 0
27NOV26 17.00 P 0.00 0.00 0.00 0.25 -0.03 35 0 45 0
27NOV26 17.50 P 0.37 0.37 0.37 0.36 -0.03 36 4 39 -4
27NOV26 18.00 P 0.00 0.00 0.00 0.49 -0.04 35 0 10 0
27NOV26 18.50 P 0.71 0.71 0.71 0.66 -0.05 35 20 25 +20
27NOV26 19.00 P 0.00 0.00 0.00 0.86 -0.07 35 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 1.10 -0.08 35 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.38 -0.09 36 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 2.03 -0.04 36 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.74 -0.08 35 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 3.57 -0.09 35 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.48 -0.09 35 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.43 -0.09 35 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.41 -0.09 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.41 -0.09 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.41 -0.09 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.41 -0.09 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.41 -0.09 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.41 -0.09 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.14 +0.02 35 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.20 +0.01 35 0 25 0
30DEC26 16.50 P 0.00 0.00 0.00 0.29 +0.02 35 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 0.39 +0.02 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.53 +0.03 35 0 1 0
30DEC26 18.00 P 0.71 0.71 0.71 0.68 +0.02 35 21 21 +21
30DEC26 18.50 P 0.90 0.90 0.90 0.87 +0.02 35 8 8 +8
30DEC26 19.00 P 1.08 1.11 1.08 1.09 +0.02 35 76 76 +76
30DEC26 19.50 P 0.00 0.00 0.00 1.34 +0.01 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.61 0.00 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.25 +0.05 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.92 -0.01 35 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 3.72 -0.02 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.58 -0.04 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.49 -0.05 35 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.44 -0.07 35 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.41 -0.09 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.41 -0.09 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.41 -0.09 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.41 -0.09 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.41 -0.09 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.41 -0.09 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.41 -0.09 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.41 -0.09 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.41 -0.09 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.41 -0.09 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.41 -0.09 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.41 -0.09 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.41 -0.09 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.16 +0.03 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.22 +0.03 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.29 +0.03 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.38 +0.04 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.48 +0.04 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.61 +0.04 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.76 +0.06 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.92 +0.05 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.11 +0.05 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.31 +0.05 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.55 +0.06 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.79 +0.05 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.07 +0.05 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.67 +0.05 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.34 +0.03 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.07 +0.01 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.86 0.00 35 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.71 -0.01 35 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.59 -0.03 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.51 -0.04 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.45 -0.07 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.42 -0.08 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.41 -0.09 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.41 -0.09 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.41 -0.09 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.41 -0.09 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.41 -0.09 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.41 -0.09 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.41 -0.09 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.41 -0.09 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.41 -0.09 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.41 -0.09 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.27 +0.04 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.35 +0.04 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.44 +0.04 35 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.55 +0.05 35 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.68 +0.06 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.82 +0.07 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.98 +0.06 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.16 +0.08 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.36 +0.07 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.57 +0.08 35 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.81 +0.08 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.05 +0.08 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.32 +0.07 35 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.60 +0.07 35 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.22 +0.07 35 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.88 +0.05 35 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.60 +0.05 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.37 +0.04 35 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.17 +0.02 35 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.00 +0.01 35 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.87 0.00 35 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.75 -0.02 35 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.66 -0.02 35 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.58 -0.03 35 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.51 -0.04 35 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.46 -0.06 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.42 -0.08 34 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.51 +0.06 35 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.62 +0.06 35 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.75 +0.07 35 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.89 +0.07 35 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.06 +0.08 35 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.23 +0.09 35 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.42 +0.08 35 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.63 +0.09 35 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.85 +0.09 35 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.10 +0.10 35 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.34 +0.09 35 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.62 +0.09 35 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.90 +0.09 35 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.51 +0.09 35 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.16 +0.08 35 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.87 +0.07 35 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.61 +0.05 35 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.40 +0.06 35 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.21 +0.03 35 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.05 +0.02 35 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.92 +0.02 35 0 0 0
TOTAL PUT 196 1,707 +153
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$ 2.755
29SEP26 1.95 C 0.00 0.00 0.00 0.81 -0.06 127 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.76 -0.06 119 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.66 -0.06 103 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.56 -0.06 87 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.46 -0.06 72 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.36 -0.06 58 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.26 -0.06 43 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.16 -0.06 29 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.08 -0.04 30 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.03 -0.02 31 0 120 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 -0.01 34 0 135 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 49 0 352 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 85 0 50 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 96 0 62 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 106 0 28 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 115 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 124 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 179 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 199 0 50 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 205 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 217 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 269 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 320 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 329 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 337 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 345 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 353 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.81 -0.06 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.76 -0.07 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.66 -0.07 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.56 -0.06 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.46 -0.07 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.36 -0.07 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.27 -0.06 22 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.19 -0.06 24 0 0 0
29OCT26 2.70 C 0.15 0.15 0.12 0.13 -0.04 27 75 240 -15
29OCT26 2.80 C 0.00 0.00 0.00 0.08 -0.03 27 0 210 0
29OCT26 2.90 C 0.00 0.00 0.00 0.05 -0.02 29 0 45 0
29OCT26 3.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 95 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 -0.01 26 0 175 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 45 0 84 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.82 -0.06 42 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.76 -0.07 0 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.66 -0.07 0 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.57 -0.06 28 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.48 -0.06 31 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.39 -0.06 30 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.31 -0.05 30 0 0 0
27NOV26 2.60 C 0.26 0.26 0.23 0.24 -0.04 30 135 105 +105
27NOV26 2.70 C 0.19 0.19 0.17 0.17 -0.04 28 135 315 +105
27NOV26 2.80 C 0.14 0.14 0.12 0.13 -0.03 30 75 195 +75
27NOV26 2.90 C 0.00 0.00 0.00 0.09 -0.02 30 0 150 0
27NOV26 3.00 C 0.06 0.06 0.06 0.06 -0.02 30 5 185 +5
27NOV26 3.10 C 0.00 0.00 0.00 0.04 -0.02 30 0 300 0
27NOV26 3.20 C 0.00 0.00 0.00 0.03 -0.01 32 0 25 0
27NOV26 3.30 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.82 -0.07 0 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.77 -0.07 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.68 -0.06 32 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.59 -0.06 33 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.50 -0.06 31 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.41 -0.06 29 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.34 -0.05 30 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.27 -0.04 30 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.21 -0.04 29 0 165 0
30DEC26 2.80 C 0.17 0.17 0.17 0.16 -0.03 29 75 75 +45
30DEC26 2.90 C 0.12 0.12 0.12 0.12 -0.03 29 15 180 +15
30DEC26 3.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 60 0
30DEC26 3.10 C 0.00 0.00 0.00 0.07 -0.01 31 0 315 0
30DEC26 3.20 C 0.00 0.00 0.00 0.05 -0.02 31 0 15 0
30DEC26 3.30 C 0.03 0.03 0.03 0.03 -0.01 29 10 135 0
30DEC26 3.40 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 60 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 70 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 79 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 82 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.85 -0.07 32 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.82 -0.05 38 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.73 -0.05 36 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.64 -0.05 33 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.56 -0.04 33 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.48 -0.04 31 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.41 -0.04 31 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.34 -0.04 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.28 -0.04 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.23 -0.04 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.19 -0.02 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 15 0
30MAR27 3.10 C 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.06 -0.01 29 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 40 0
30MAR27 3.60 C 0.00 0.00 0.00 0.04 -0.01 29 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.03 0.00 29 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.02 0.00 28 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.90 -0.03 37 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.85 -0.06 35 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.77 -0.05 35 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.68 -0.06 32 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.61 -0.05 33 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.53 -0.05 31 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.47 -0.04 31 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.41 -0.04 31 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.35 -0.04 30 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.30 -0.04 30 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.25 -0.04 29 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.21 -0.03 29 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.15 -0.02 29 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.11 -0.01 29 0 22 0
29JUN27 3.50 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.07 -0.01 30 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.05 -0.02 29 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.04 -0.01 29 0 5 0
29JUN27 4.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.02 -0.01 27 0 11 0
29JUN27 4.20 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.90 -0.04 34 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.85 -0.06 32 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.77 -0.05 32 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.68 -0.06 30 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.61 -0.05 30 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.54 -0.05 30 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.49 -0.05 31 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.43 -0.05 31 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.38 -0.04 31 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.33 -0.04 31 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.29 -0.03 31 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.25 -0.03 30 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.22 -0.02 31 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.19 -0.02 31 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.16 -0.02 30 0 5 0
29SEP27 3.40 C 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.08 0.00 31 0 20 0
29SEP27 3.90 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 5 0
TOTAL CALL 525 4,850 +335
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 142 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 0.00 106 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.07 +0.03 29 0 9 0
29SEP26 2.90 P 0.00 0.00 0.00 0.15 +0.05 29 0 74 0
29SEP26 3.00 P 0.00 0.00 0.00 0.25 +0.06 43 0 166 0
29SEP26 3.10 P 0.00 0.00 0.00 0.35 +0.06 55 0 217 0
29SEP26 3.20 P 0.00 0.00 0.00 0.46 +0.07 84 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.56 +0.07 96 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.65 +0.06 87 0 6 0
29SEP26 3.50 P 0.00 0.00 0.00 0.75 +0.06 97 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.85 +0.06 106 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.95 +0.06 114 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.05 +0.06 122 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.15 +0.06 130 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.25 +0.06 138 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.35 +0.06 146 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.45 +0.06 153 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.55 +0.06 160 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.65 +0.06 167 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.76 +0.07 204 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.86 +0.07 211 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.95 +0.06 186 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 2.05 +0.06 192 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.16 +0.07 232 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.25 +0.06 203 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.50 +0.06 217 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.75 +0.06 230 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.00 +0.06 243 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 3.25 +0.06 255 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.50 +0.06 266 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.76 +0.07 316 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.00 +0.06 286 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 4.26 +0.07 338 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.51 +0.07 349 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.76 +0.07 358 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.01 +0.07 367 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.26 +0.07 375 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.51 +0.07 384 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
29OCT26 2.80 P 0.10 0.11 0.10 0.12 +0.03 28 20 35 +20
29OCT26 2.90 P 0.16 0.17 0.16 0.19 +0.04 29 135 381 -30
29OCT26 3.00 P 0.00 0.00 0.00 0.27 +0.06 30 0 113 0
29OCT26 3.10 P 0.00 0.00 0.00 0.36 +0.06 33 0 90 0
29OCT26 3.20 P 0.00 0.00 0.00 0.46 +0.07 39 0 240 0
29OCT26 3.30 P 0.00 0.00 0.00 0.56 +0.07 44 0 84 0
29OCT26 3.40 P 0.00 0.00 0.00 0.65 +0.06 42 0 14 -1
29OCT26 3.50 P 0.00 0.00 0.00 0.75 +0.06 46 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.85 +0.06 50 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.95 +0.06 54 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 1.05 +0.06 58 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.15 +0.06 62 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.25 +0.06 66 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.35 +0.06 69 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.45 +0.06 73 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.55 +0.06 76 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.65 +0.06 79 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.76 +0.07 94 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.86 +0.07 97 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.95 +0.06 88 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 2.05 +0.06 91 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.10 +0.01 28 0 10 0
27NOV26 2.80 P 0.14 0.14 0.14 0.16 +0.03 30 15 180 0
27NOV26 2.90 P 0.00 0.00 0.00 0.22 +0.04 30 0 280 0
27NOV26 3.00 P 0.00 0.00 0.00 0.29 +0.04 29 0 336 0
27NOV26 3.10 P 0.00 0.00 0.00 0.37 +0.05 29 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.46 +0.06 30 0 45 0
27NOV26 3.30 P 0.00 0.00 0.00 0.56 +0.07 35 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.65 +0.06 33 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.75 +0.06 36 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.85 +0.06 40 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.95 +0.06 43 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 1.05 +0.06 46 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.15 +0.06 49 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.25 +0.06 52 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.35 +0.06 55 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.45 +0.06 57 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.55 +0.06 60 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 +0.01 30 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.10 +0.02 31 0 6 0
30DEC26 2.70 P 0.12 0.12 0.12 0.14 +0.03 30 15 105 0
30DEC26 2.80 P 0.00 0.00 0.00 0.18 +0.02 28 0 349 0
30DEC26 2.90 P 0.00 0.00 0.00 0.24 +0.04 28 0 155 0
30DEC26 3.00 P 0.00 0.00 0.00 0.31 +0.04 29 0 55 0
30DEC26 3.10 P 0.00 0.00 0.00 0.38 +0.04 27 0 90 0
30DEC26 3.20 P 0.00 0.00 0.00 0.47 +0.05 29 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.56 +0.06 29 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.65 +0.06 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.75 +0.06 31 0 0 -3
30DEC26 3.60 P 0.00 0.00 0.00 0.85 +0.06 34 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.95 +0.06 37 0 57 0
30DEC26 3.80 P 0.00 0.00 0.00 1.05 +0.06 40 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 1.15 +0.06 42 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 1.25 +0.06 45 0 65 0
30DEC26 4.10 P 0.00 0.00 0.00 1.35 +0.06 47 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.45 +0.06 49 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.55 +0.06 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.65 +0.06 53 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.76 +0.07 62 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.86 +0.07 64 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.95 +0.06 59 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.05 +0.06 61 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.16 +0.07 70 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.25 +0.06 65 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.50 +0.06 69 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.75 +0.06 74 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 3.00 +0.06 78 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.25 +0.06 81 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.50 +0.06 85 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.76 +0.07 96 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 4.00 +0.06 91 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.26 +0.07 103 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.51 +0.07 106 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
30MAR27 2.40 P 0.07 0.07 0.07 0.08 +0.02 30 15 15 +15
30MAR27 2.50 P 0.00 0.00 0.00 0.10 +0.01 28 0 60 0
30MAR27 2.60 P 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.18 +0.02 28 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.24 +0.04 29 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.29 +0.03 28 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.36 +0.04 29 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.43 +0.04 29 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.50 +0.05 28 0 20 0
30MAR27 3.30 P 0.00 0.00 0.00 0.58 +0.05 27 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.66 +0.05 26 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.75 +0.05 25 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.85 +0.06 28 0 10 -24
30MAR27 3.70 P 0.00 0.00 0.00 0.95 +0.06 30 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 1.05 +0.06 32 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.15 +0.06 34 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.25 +0.06 36 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.35 +0.06 37 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.45 +0.06 39 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.55 +0.06 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.65 +0.06 42 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.76 +0.07 49 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.86 +0.07 50 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.95 +0.06 47 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 2.05 +0.06 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.16 +0.07 55 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.25 +0.06 52 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.50 +0.06 55 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.75 +0.06 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 3.00 +0.06 61 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.25 +0.06 64 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.50 +0.06 67 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.76 +0.07 75 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 4.00 +0.06 72 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.26 +0.07 80 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.23 +0.03 29 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.28 +0.03 29 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.33 +0.03 28 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.40 +0.04 29 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.46 +0.03 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.53 +0.04 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.61 +0.04 28 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.68 +0.04 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.77 +0.05 27 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.86 +0.05 27 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.95 +0.05 26 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.05 +0.06 28 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.15 +0.06 30 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.25 +0.06 31 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.35 +0.06 33 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.45 +0.06 35 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.55 +0.06 36 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.65 +0.06 38 0 0 -10
29JUN27 4.50 P 0.00 0.00 0.00 1.76 +0.07 42 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.86 +0.07 44 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.95 +0.06 42 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.05 +0.06 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.16 +0.07 48 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.25 +0.06 45 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.50 +0.06 48 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.75 +0.06 51 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.18 +0.02 30 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.22 +0.02 30 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.26 +0.02 29 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.31 +0.03 29 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.37 +0.04 29 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.43 +0.04 29 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.49 +0.04 28 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.56 +0.05 28 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.63 +0.05 28 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.70 +0.05 27 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.78 +0.05 27 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.86 +0.06 27 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.94 +0.03 26 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.05 +0.06 30 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.14 +0.06 30 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.22 +0.05 29 0 20 0
29SEP27 4.00 P 0.00 0.00 0.00 1.31 +0.06 29 0 0 0
TOTAL PUT 200 3,698 -33
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 62.04 -0.01 122 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 61.04 -0.01 119 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 60.04 -0.01 116 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 59.04 -0.01 114 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 58.04 -0.01 111 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 55.54 -0.01 103 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 53.04 -0.01 96 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 50.54 -0.01 88 0 0 0
25SEP26 160.00 C 0.00 0.00 0.00 48.04 -0.01 77 0 0 0
25SEP26 162.50 C 0.00 0.00 0.00 45.54 -0.01 0 0 0 0
25SEP26 165.00 C 0.00 0.00 0.00 43.04 -0.01 0 0 0 0
25SEP26 167.50 C 0.00 0.00 0.00 40.54 -0.02 0 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 38.04 -0.02 0 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 35.54 -0.02 0 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 33.04 -0.02 0 0 0 0
25SEP26 177.50 C 0.00 0.00 0.00 30.54 -0.02 0 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 28.05 -0.02 55 0 0 0
25SEP26 182.50 C 0.00 0.00 0.00 25.55 -0.04 49 0 0 0
25SEP26 185.00 C 0.00 0.00 0.00 23.06 -0.06 50 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 20.59 -0.09 51 0 0 0
25SEP26 190.00 C 0.00 0.00 0.00 18.14 -0.14 51 0 2 0
25SEP26 192.50 C 0.00 0.00 0.00 15.74 -0.21 51 0 4 0
25SEP26 195.00 C 0.00 0.00 0.00 13.42 -0.26 52 0 1 0
25SEP26 197.50 C 0.00 0.00 0.00 11.20 -0.38 52 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 8.94 -0.64 48 0 36 0
25SEP26 202.50 C 0.00 0.00 0.00 7.41 -0.44 54 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 5.68 -0.71 53 0 40 0
25SEP26 207.50 C 0.00 0.00 0.00 4.27 -0.62 53 0 0 0
25SEP26 210.00 C 3.05 3.30 2.89 3.12 -0.65 53 44 53 +2
25SEP26 212.50 C 0.00 0.00 0.00 2.18 -0.61 52 0 4 0
25SEP26 215.00 C 0.00 0.00 0.00 1.47 -0.54 52 0 101 0
25SEP26 217.50 C 2.05 2.05 1.15 0.96 -0.45 52 14 52 +14
25SEP26 220.00 C 1.08 1.28 1.08 0.60 -0.37 52 8 12 -6
25SEP26 222.50 C 0.64 0.91 0.64 0.36 -0.28 52 4 4 0
25SEP26 225.00 C 0.00 0.00 0.00 0.21 -0.21 52 0 0 0
25SEP26 227.50 C 0.00 0.00 0.00 0.12 -0.14 52 0 0 0
25SEP26 230.00 C 0.00 0.00 0.00 0.07 -0.09 52 0 15 0
25SEP26 232.50 C 0.00 0.00 0.00 0.04 -0.06 53 0 15 0
25SEP26 235.00 C 0.00 0.00 0.00 0.02 -0.04 53 0 0 0
25SEP26 237.50 C 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
25SEP26 240.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
25SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 247.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 252.50 C 0.00 0.00 0.00 0.01 - 74 0 0 -
25SEP26 255.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
25SEP26 257.50 C 0.00 0.00 0.00 0.01 - 81 0 0 -
29SEP26 80.00 C 0.00 0.00 0.00 128.05 0.00 205 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 125.55 0.00 192 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 123.05 -0.01 174 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 120.55 -0.01 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 118.05 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 115.55 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 113.06 0.00 173 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 110.56 0.00 164 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 108.06 -0.01 153 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 105.56 -0.01 137 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 103.06 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 100.56 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 98.06 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 95.57 0.00 137 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 93.07 -0.01 129 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 90.57 -0.01 120 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 88.07 -0.01 106 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 85.57 -0.01 0 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 83.07 -0.01 0 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 80.57 -0.01 0 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 78.08 -0.01 106 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 75.58 -0.01 99 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 73.08 -0.01 91 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 70.58 -1.37 79 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 68.08 -0.01 0 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 65.58 -0.01 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 63.08 -0.02 0 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 60.59 -0.01 79 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 58.09 -0.01 73 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 55.59 -0.01 66 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 53.09 -0.01 56 0 128 0
29SEP26 157.50 C 0.00 0.00 0.00 50.59 -0.01 0 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 48.09 -0.02 0 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 45.59 -0.02 0 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 43.10 -0.01 54 0 124 0
29SEP26 167.50 C 0.00 0.00 0.00 40.60 -0.01 49 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 38.10 -0.02 44 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 35.60 -0.03 35 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 33.11 -0.03 44 0 448 0
29SEP26 177.50 C 0.00 0.00 0.00 30.62 -0.04 44 0 20 0
29SEP26 180.00 C 0.00 0.00 0.00 28.15 -0.05 45 0 177 0
29SEP26 182.50 C 0.00 0.00 0.00 25.68 -0.09 44 0 19 0
29SEP26 185.00 C 0.00 0.00 0.00 23.25 -0.12 45 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 20.85 -0.16 45 0 18 0
29SEP26 190.00 C 0.00 0.00 0.00 18.51 -0.21 45 0 34 0
29SEP26 192.50 C 0.00 0.00 0.00 16.25 -0.27 45 0 46 0
29SEP26 195.00 C 0.00 0.00 0.00 14.08 -0.33 45 0 120 0
29SEP26 197.50 C 0.00 0.00 0.00 12.04 -0.39 45 0 74 0
29SEP26 200.00 C 0.00 0.00 0.00 10.14 -0.45 45 0 89 0
29SEP26 205.00 C 7.00 7.00 6.35 6.96 -0.63 46 5 75 -1
29SEP26 210.00 C 4.28 5.92 4.10 4.29 -0.60 44 40 100 +28
29SEP26 215.00 C 2.63 2.70 2.63 2.61 -0.50 45 26 37 -15
29SEP26 220.00 C 1.60 1.60 1.60 1.42 -0.40 45 1 74 0
29SEP26 225.00 C 0.00 0.00 0.00 0.71 -0.29 45 0 30 0
29SEP26 230.00 C 0.00 0.00 0.00 0.33 -0.18 45 0 138 0
29SEP26 235.00 C 0.00 0.00 0.00 0.14 -0.11 45 0 613 0
29SEP26 240.00 C 0.00 0.00 0.00 0.06 -0.06 45 0 44 0
29SEP26 245.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 34 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
02OCT26 150.00 C 0.00 0.00 0.00 58.12 -0.02 0 0 0 0
02OCT26 152.50 C 0.00 0.00 0.00 55.63 -0.01 59 0 0 0
02OCT26 155.00 C 0.00 0.00 0.00 53.13 -0.01 53 0 0 0
02OCT26 157.50 C 0.00 0.00 0.00 50.63 -0.01 0 0 0 0
02OCT26 160.00 C 0.00 0.00 0.00 48.13 -0.02 0 0 0 0
02OCT26 162.50 C 0.00 0.00 0.00 45.64 -0.01 49 0 0 0
02OCT26 165.00 C 0.00 0.00 0.00 43.14 -0.02 45 0 0 0
02OCT26 167.50 C 0.00 0.00 0.00 40.65 -0.02 47 0 0 0
02OCT26 170.00 C 0.00 0.00 0.00 38.16 -0.02 46 0 0 0
02OCT26 172.50 C 0.00 0.00 0.00 35.67 -0.04 45 0 0 0
02OCT26 175.00 C 0.00 0.00 0.00 33.20 -0.05 45 0 0 0
02OCT26 177.50 C 0.00 0.00 0.00 30.74 -0.06 45 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 28.30 -0.09 45 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 25.89 -0.12 45 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 23.52 -0.16 45 0 0 0
02OCT26 187.50 C 0.00 0.00 0.00 21.21 -0.20 45 0 0 0
02OCT26 190.00 C 0.00 0.00 0.00 18.98 -0.23 45 0 0 0
02OCT26 192.50 C 0.00 0.00 0.00 16.82 -0.29 45 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 14.78 -0.33 45 0 0 0
02OCT26 197.50 C 0.00 0.00 0.00 12.85 -0.37 45 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 10.87 -0.26 43 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 9.49 -0.33 46 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 7.99 -0.38 46 0 0 0
02OCT26 207.50 C 0.00 0.00 0.00 6.63 -0.46 45 0 0 0
02OCT26 210.00 C 0.00 0.00 0.00 5.48 -0.47 46 0 0 0
02OCT26 212.50 C 0.00 0.00 0.00 4.52 -0.43 46 0 0 0
02OCT26 215.00 C 0.00 0.00 0.00 3.62 -0.45 46 0 0 0
02OCT26 217.50 C 0.00 0.00 0.00 2.86 -0.43 46 0 0 0
02OCT26 220.00 C 0.00 0.00 0.00 2.24 -0.39 46 0 0 0
02OCT26 222.50 C 2.36 2.36 2.36 1.73 -0.34 46 3 3 +3
02OCT26 225.00 C 1.91 1.91 1.82 1.31 -0.31 45 2 12 +2
02OCT26 227.50 C 1.45 1.45 1.45 0.99 -0.26 45 14 14 0
02OCT26 230.00 C 0.00 0.00 0.00 0.73 -0.23 45 0 0 0
02OCT26 232.50 C 0.00 0.00 0.00 0.54 -0.19 45 0 15 0
02OCT26 235.00 C 0.00 0.00 0.00 0.39 -0.15 45 0 0 0
02OCT26 237.50 C 0.00 0.00 0.00 0.28 -0.12 45 0 15 0
02OCT26 240.00 C 0.00 0.00 0.00 0.20 -0.10 45 0 0 0
02OCT26 242.50 C 0.00 0.00 0.00 0.14 -0.08 45 0 0 0
02OCT26 245.00 C 0.00 0.00 0.00 0.10 -0.06 46 0 15 0
02OCT26 247.50 C 0.00 0.00 0.00 0.07 -0.04 46 0 0 0
02OCT26 250.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 0 0
02OCT26 252.50 C 0.00 0.00 0.00 0.03 - 45 0 0 -
02OCT26 255.00 C 0.00 0.00 0.00 0.02 - 45 0 0 -
02OCT26 257.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
29OCT26 125.00 C 0.00 0.00 0.00 83.39 -0.01 52 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 80.90 -0.01 51 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 78.41 -0.01 50 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 75.92 -0.02 49 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 73.44 -0.02 50 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 70.96 -0.99 50 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 68.49 -0.02 50 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 66.02 -0.03 50 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 63.56 -0.03 50 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 60.92 -0.23 0 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 58.48 -0.24 38 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 56.05 -0.25 42 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 53.63 -0.28 44 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 51.23 -0.30 45 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 48.85 -0.33 45 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 46.50 -0.36 46 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 44.18 -0.40 46 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 41.90 -0.43 47 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 40.00 -0.12 50 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 37.83 -0.13 50 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 34.63 -1.22 41 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 33.63 -0.16 50 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 31.61 -0.18 50 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 29.65 -0.19 50 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 27.76 -0.20 50 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 25.93 -0.22 50 0 33 0
29OCT26 190.00 C 0.00 0.00 0.00 24.18 -0.22 50 0 21 0
29OCT26 192.50 C 0.00 0.00 0.00 22.49 -0.24 50 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 20.88 -0.25 50 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 19.34 -0.26 50 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 18.42 +0.28 52 0 15 0
29OCT26 205.00 C 16.00 16.00 16.00 15.40 -0.04 51 1 61 -1
29OCT26 210.00 C 12.50 12.50 12.50 13.03 -0.16 51 2 28 +2
29OCT26 215.00 C 10.50 11.00 10.50 10.74 -0.46 51 12 12 +4
29OCT26 220.00 C 10.00 10.00 10.00 8.97 -0.41 51 4 12 -1
29OCT26 225.00 C 8.00 8.00 8.00 7.48 -0.26 51 1 31 +1
29OCT26 230.00 C 0.00 0.00 0.00 6.10 -0.25 51 0 55 0
29OCT26 235.00 C 5.20 5.20 5.20 4.93 -0.23 51 15 0 -15
29OCT26 240.00 C 0.00 0.00 0.00 3.96 -0.21 51 0 37 0
29OCT26 245.00 C 0.00 0.00 0.00 3.16 -0.19 51 0 32 0
29OCT26 250.00 C 0.00 0.00 0.00 2.50 -0.17 51 0 55 0
29OCT26 255.00 C 0.00 0.00 0.00 1.97 - 51 0 0 -
27NOV26 135.00 C 0.00 0.00 0.00 74.00 -0.06 50 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 71.59 -0.36 50 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 69.19 -0.08 50 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 66.81 -0.09 50 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 64.45 -0.10 50 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 62.11 -0.12 50 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 59.80 -0.13 50 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 57.51 -0.14 50 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 55.25 -0.16 50 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 53.03 -0.17 50 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 50.84 -0.19 50 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 48.68 -0.22 50 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 46.57 -0.23 50 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 44.50 -0.25 50 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 42.48 -0.27 50 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 40.50 -0.29 50 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 38.57 +0.03 50 0 75 0
27NOV26 177.50 C 0.00 0.00 0.00 36.69 -0.33 50 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 34.87 -0.34 50 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 33.10 -0.35 50 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 31.38 -0.37 50 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 29.72 -0.38 50 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 28.12 -0.39 50 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 26.57 -0.41 50 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 25.08 -0.42 50 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 23.65 -0.43 50 0 45 0
27NOV26 200.00 C 22.22 22.22 22.22 22.44 -0.29 50 1 17 +1
27NOV26 205.00 C 0.00 0.00 0.00 19.92 -0.36 51 0 36 0
27NOV26 210.00 C 0.00 0.00 0.00 17.38 -0.66 50 0 90 0
27NOV26 215.00 C 0.00 0.00 0.00 15.39 -0.65 50 0 75 0
27NOV26 220.00 C 15.00 15.00 15.00 13.71 -0.47 51 5 10 0
27NOV26 225.00 C 0.00 0.00 0.00 11.94 -0.31 51 0 6 0
27NOV26 230.00 C 0.00 0.00 0.00 10.36 -0.44 51 0 31 0
27NOV26 235.00 C 0.00 0.00 0.00 8.95 -0.43 51 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 7.71 -0.42 51 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 6.63 -0.38 51 0 1 0
27NOV26 250.00 C 0.00 0.00 0.00 5.51 -0.35 50 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 4.70 - 50 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 128.65 -0.01 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 126.17 -0.01 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 123.70 0.00 54 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 121.22 0.00 52 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 118.74 -0.01 50 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 116.26 -0.01 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 113.78 -0.01 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 111.31 -0.01 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 108.84 -0.01 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 106.36 -0.02 48 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 103.90 -0.01 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 101.43 -0.01 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 98.97 -0.01 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 96.51 -0.02 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 94.06 -0.02 49 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 91.62 -0.02 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 89.19 -0.02 49 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 86.76 -0.03 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 84.35 -0.03 49 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 81.95 -0.03 49 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 79.56 -0.04 49 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 77.19 -0.04 49 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 74.84 -0.04 49 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 72.51 -0.05 49 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 70.20 -0.05 49 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 67.92 -0.05 49 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 65.66 -0.06 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 63.43 -0.06 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 61.23 -0.07 49 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 59.06 +0.05 49 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 56.92 +0.98 49 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 54.83 -0.09 49 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 52.76 -0.10 49 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 50.74 -0.11 49 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 48.76 -0.21 49 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 46.82 -0.12 49 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 44.93 -0.12 49 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 43.08 -0.12 49 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 41.27 -0.13 49 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 39.51 -0.14 49 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 37.80 -0.15 49 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 36.14 -0.15 49 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 34.53 -0.15 49 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 32.96 -0.16 49 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 31.45 -0.15 49 0 12 0
30DEC26 192.50 C 0.00 0.00 0.00 29.98 -0.16 49 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 28.56 -0.17 49 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 27.19 -0.17 49 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 25.79 -0.17 48 0 1 0
30DEC26 205.00 C 0.00 0.00 0.00 23.37 -0.17 49 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 21.14 -0.14 49 0 84 0
30DEC26 215.00 C 0.00 0.00 0.00 18.98 -0.29 49 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 17.43 -0.04 50 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 15.65 -0.10 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 13.99 -0.17 50 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 12.46 -0.18 50 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 11.09 -0.16 49 0 18 0
30DEC26 245.00 C 0.00 0.00 0.00 9.56 -0.35 49 0 1 0
30DEC26 250.00 C 0.00 0.00 0.00 8.72 -0.16 49 0 3 0
30DEC26 255.00 C 0.00 0.00 0.00 7.49 - 49 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 129.28 -0.01 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 126.83 -0.01 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 124.39 0.00 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 121.95 -0.01 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 119.52 0.00 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 117.09 0.00 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 114.67 0.00 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 112.25 -0.01 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 109.85 -0.01 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 107.46 0.00 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 105.49 +0.41 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 102.71 0.00 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 100.36 0.00 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 98.02 0.00 48 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 95.70 0.00 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 93.39 0.00 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 91.11 0.00 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 88.84 0.00 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 86.60 0.00 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 84.39 +0.01 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 82.19 0.00 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 80.03 +0.01 48 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 77.89 +0.01 48 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 75.87 +0.10 49 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 73.69 +0.01 48 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 71.64 +0.01 48 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 69.62 +0.01 48 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 67.64 +0.02 48 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 65.68 +0.02 48 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 63.48 -0.35 48 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 61.56 -0.55 47 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 60.02 +0.02 48 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 58.21 +0.03 48 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 56.43 +0.03 48 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 54.68 +0.02 48 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 52.98 +0.03 48 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 51.31 +0.03 48 0 520 0
30MAR27 172.50 C 0.00 0.00 0.00 49.21 -0.44 47 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 48.08 +0.03 48 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 46.53 +0.04 48 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 45.01 +0.04 48 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 43.52 +0.03 48 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 42.08 +0.04 48 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 40.67 +0.04 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 39.30 +0.04 48 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 37.96 +0.04 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 36.66 +0.04 48 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 35.40 +0.04 48 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 34.32 +0.08 49 0 8 0
30MAR27 205.00 C 0.00 0.00 0.00 32.03 +0.08 49 0 10 0
30MAR27 210.00 C 0.00 0.00 0.00 29.83 +0.04 49 0 100 0
30MAR27 215.00 C 0.00 0.00 0.00 27.76 -0.02 49 0 115 0
30MAR27 220.00 C 0.00 0.00 0.00 25.86 +0.02 49 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 24.14 +0.07 49 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 22.46 +0.04 49 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 20.87 -0.02 49 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 19.45 +0.05 49 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 17.59 -0.36 49 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 16.65 +0.04 49 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 14.95 - 48 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 115.18 0.00 46 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 112.81 0.00 47 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 110.46 0.00 46 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 108.13 0.00 46 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 105.80 0.00 46 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 103.50 +0.01 46 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 101.23 +0.01 46 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 98.97 +0.02 47 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 96.71 +0.01 46 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 94.51 +0.02 47 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 92.33 +0.02 47 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 90.15 +0.03 47 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 87.99 +0.03 47 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 85.89 +0.03 47 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 83.82 +0.03 47 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 81.76 +0.04 47 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 79.71 +0.04 47 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 77.70 +0.04 46 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 75.76 +0.04 46 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 73.84 +0.04 47 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 71.93 +0.05 47 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 70.02 +0.05 47 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 68.20 +0.05 47 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 66.42 +0.05 46 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 64.67 +0.06 47 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 62.92 +0.06 47 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 61.16 +0.05 46 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 59.51 +0.07 47 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 57.92 +0.07 47 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 56.34 +0.07 46 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 54.77 +0.07 47 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 53.19 +0.07 46 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 51.64 +0.08 47 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 50.24 +0.08 47 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 48.85 +0.08 46 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 47.47 +0.08 47 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 46.09 +0.09 47 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 44.70 +0.08 46 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 43.34 +0.09 47 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 42.15 +0.09 47 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 40.96 +0.09 47 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 39.77 +0.09 46 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 38.59 +0.09 47 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 36.21 +0.09 46 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 35.18 +0.10 48 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 32.17 +0.09 46 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 30.19 +0.10 46 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 28.32 +0.10 47 0 13 0
29JUN27 230.00 C 0.00 0.00 0.00 27.51 +0.90 48 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 25.85 +0.85 48 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 24.20 +0.81 47 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 22.69 +0.10 47 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 21.38 +0.10 47 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 19.49 - 47 0 0 -
29SEP27 167.50 C 0.00 0.00 0.00 61.40 -0.15 48 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 59.93 -0.16 48 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 58.60 -0.17 48 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 57.28 -0.16 48 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 55.95 -0.17 48 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 54.62 -0.17 48 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 53.30 -0.17 48 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 51.97 -0.18 48 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 50.70 -0.18 48 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 49.57 -0.18 48 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 48.44 -0.18 48 0 9 0
29SEP27 195.00 C 0.00 0.00 0.00 47.30 -0.19 48 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 46.17 -1.07 48 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 45.86 -0.71 49 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 43.52 -0.73 49 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 41.92 -0.31 49 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 40.02 -0.08 49 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 38.15 -0.20 49 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 36.15 -0.13 49 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 34.47 -0.20 49 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 32.90 -0.20 49 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 31.33 -0.20 49 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 29.76 -0.20 49 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 28.18 - 49 0 0 -
29SEP27 255.00 C 0.00 0.00 0.00 26.91 - 49 0 0 -
TOTAL CALL 202 13,823 +18
25SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
25SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
25SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
25SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
25SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
25SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
25SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
25SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
25SEP26 172.50 P 0.00 0.00 0.00 0.01 0.00 74 0 45 0
25SEP26 175.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
25SEP26 177.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 180.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 14 0
25SEP26 182.50 P 0.00 0.00 0.00 0.01 -0.02 53 0 12 0
25SEP26 185.00 P 0.00 0.00 0.00 0.02 -0.04 52 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 0.05 -0.07 52 0 30 0
25SEP26 190.00 P 0.25 0.27 0.25 0.10 -0.12 52 7 11 0
25SEP26 192.50 P 0.00 0.00 0.00 0.20 -0.19 52 0 15 0
25SEP26 195.00 P 0.62 0.62 0.62 0.38 -0.26 52 3 36 0
25SEP26 197.50 P 0.00 0.00 0.00 0.63 -0.35 51 0 0 0
25SEP26 200.00 P 1.00 1.15 1.00 1.05 -0.44 51 45 45 +45
25SEP26 202.50 P 1.74 1.74 1.74 1.66 -0.52 51 20 20 +20
25SEP26 205.00 P 2.19 3.20 2.19 2.48 -0.57 50 17 17 +16
25SEP26 207.50 P 0.00 0.00 0.00 3.56 -0.63 50 0 1 0
25SEP26 210.00 P 0.00 0.00 0.00 4.98 -0.63 52 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 6.55 -0.59 51 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 8.19 -0.74 48 0 0 0
25SEP26 217.50 P 0.00 0.00 0.00 10.39 -0.68 52 0 0 0
25SEP26 220.00 P 0.00 0.00 0.00 12.54 -0.71 52 0 0 0
25SEP26 222.50 P 0.00 0.00 0.00 14.81 -0.63 51 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 17.17 -0.18 52 0 0 0
25SEP26 227.50 P 0.00 0.00 0.00 19.58 -0.13 51 0 0 0
25SEP26 230.00 P 0.00 0.00 0.00 22.03 -0.08 51 0 0 0
25SEP26 232.50 P 0.00 0.00 0.00 24.51 -0.04 51 0 0 0
25SEP26 235.00 P 0.00 0.00 0.00 27.00 -0.02 0 0 0 0
25SEP26 237.50 P 0.00 0.00 0.00 29.50 -0.01 0 0 0 0
25SEP26 240.00 P 0.00 0.00 0.00 32.00 0.00 0 0 0 0
25SEP26 242.50 P 0.00 0.00 0.00 34.50 0.00 0 0 0 0
25SEP26 245.00 P 0.00 0.00 0.00 37.00 0.00 0 0 0 0
25SEP26 247.50 P 0.00 0.00 0.00 39.50 0.00 0 0 0 0
25SEP26 250.00 P 0.00 0.00 0.00 42.00 0.00 0 0 0 0
25SEP26 252.50 P 0.00 0.00 0.00 44.50 - 0 0 0 -
25SEP26 255.00 P 0.00 0.00 0.00 47.00 - 0 0 0 -
25SEP26 257.50 P 0.00 0.00 0.00 49.50 - 0 0 0 -
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 209 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 196 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 173 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 167 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 162 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 157 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 152 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 147 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 142 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 137 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 132 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 127 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 123 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 118 0 556 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 109 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 105 0 295 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 101 0 376 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 97 0 233 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 93 0 36 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 89 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 81 0 469 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 77 0 16 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 70 0 39 0
29SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 66 0 317 0
29SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
29SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 52 0 22 0
29SEP26 172.50 P 0.00 0.00 0.00 0.01 0.00 48 0 22 0
29SEP26 175.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 52 0
29SEP26 177.50 P 0.00 0.00 0.00 0.02 -0.03 45 0 57 0
29SEP26 180.00 P 0.12 0.12 0.12 0.05 -0.04 46 1 163 0
29SEP26 182.50 P 0.00 0.00 0.00 0.08 -0.07 45 0 61 0
29SEP26 185.00 P 0.00 0.00 0.00 0.15 -0.10 45 0 36 0
29SEP26 187.50 P 0.00 0.00 0.00 0.25 -0.15 45 0 434 0
29SEP26 190.00 P 0.00 0.00 0.00 0.39 -0.23 44 0 127 0
29SEP26 192.50 P 0.00 0.00 0.00 0.65 -0.22 45 0 113 0
29SEP26 195.00 P 0.00 0.00 0.00 0.94 -0.31 44 0 46 0
29SEP26 197.50 P 0.00 0.00 0.00 1.38 -0.37 44 0 78 0
29SEP26 200.00 P 2.08 2.08 1.71 1.97 -0.43 44 18 70 -15
29SEP26 205.00 P 0.00 0.00 0.00 3.63 -0.64 44 0 45 0
29SEP26 210.00 P 0.00 0.00 0.00 6.26 -0.56 45 0 60 0
29SEP26 215.00 P 0.00 0.00 0.00 9.43 -0.48 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 13.28 -0.35 45 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 17.59 -0.27 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 22.23 -0.17 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 27.07 -0.08 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 32.01 -0.03 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 37.00 0.00 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 42.00 0.00 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 47.00 - 0 0 0 -
02OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 152.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 155.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 157.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 160.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 162.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 165.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 167.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 0.03 -0.03 45 0 0 0
02OCT26 175.00 P 0.00 0.00 0.00 0.06 -0.03 46 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 0.09 -0.06 45 0 0 0
02OCT26 180.00 P 0.00 0.00 0.00 0.15 -0.08 45 0 0 0
02OCT26 182.50 P 0.00 0.00 0.00 0.25 -0.10 45 0 0 0
02OCT26 185.00 P 0.00 0.00 0.00 0.38 -0.14 45 0 0 0
02OCT26 187.50 P 0.00 0.00 0.00 0.57 -0.18 45 0 0 0
02OCT26 190.00 P 0.00 0.00 0.00 0.83 -0.19 45 0 15 0
02OCT26 192.50 P 0.00 0.00 0.00 1.13 -0.26 45 0 0 0
02OCT26 195.00 P 0.00 0.00 0.00 1.57 -0.29 44 0 0 0
02OCT26 197.50 P 0.00 0.00 0.00 2.14 -0.33 44 0 0 0
02OCT26 200.00 P 0.00 0.00 0.00 2.82 -0.38 44 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 3.66 -0.40 44 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 4.68 -0.41 45 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 5.87 -0.47 45 0 0 0
02OCT26 210.00 P 0.00 0.00 0.00 7.24 -0.53 45 0 0 0
02OCT26 212.50 P 0.00 0.00 0.00 8.70 -0.47 45 0 0 0
02OCT26 215.00 P 0.00 0.00 0.00 10.40 -0.41 45 0 0 0
02OCT26 217.50 P 0.00 0.00 0.00 12.11 -0.69 45 0 0 0
02OCT26 220.00 P 0.00 0.00 0.00 14.02 -0.37 45 0 0 0
02OCT26 222.50 P 0.00 0.00 0.00 16.03 -0.32 45 0 0 0
02OCT26 225.00 P 0.00 0.00 0.00 18.13 -0.28 45 0 0 0
02OCT26 227.50 P 0.00 0.00 0.00 20.31 -0.25 45 0 0 0
02OCT26 230.00 P 0.00 0.00 0.00 22.58 -0.20 45 0 0 0
02OCT26 232.50 P 0.00 0.00 0.00 24.90 -0.16 45 0 0 0
02OCT26 235.00 P 0.00 0.00 0.00 27.26 -0.13 45 0 0 0
02OCT26 237.50 P 0.00 0.00 0.00 29.66 -0.10 45 0 0 0
02OCT26 240.00 P 0.00 0.00 0.00 32.09 -0.08 45 0 0 0
02OCT26 242.50 P 0.00 0.00 0.00 34.55 -0.05 45 0 0 0
02OCT26 245.00 P 0.00 0.00 0.00 37.02 -0.03 45 0 0 0
02OCT26 247.50 P 0.00 0.00 0.00 39.50 -0.02 0 0 0 0
02OCT26 250.00 P 0.00 0.00 0.00 42.00 -0.01 0 0 0 0
02OCT26 252.50 P 0.00 0.00 0.00 44.50 - 0 0 0 -
02OCT26 255.00 P 0.00 0.00 0.00 47.00 - 0 0 0 -
02OCT26 257.50 P 0.00 0.00 0.00 49.50 - 0 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 0.00 51 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.03 0.00 51 0 31 0
29OCT26 137.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 155 0
29OCT26 142.50 P 0.00 0.00 0.00 0.08 -0.02 50 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 0.11 -0.03 50 0 16 0
29OCT26 147.50 P 0.00 0.00 0.00 0.16 -0.03 50 0 16 0
29OCT26 150.00 P 0.00 0.00 0.00 0.21 -0.04 50 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 0.29 -0.04 50 0 70 0
29OCT26 155.00 P 0.00 0.00 0.00 0.37 -0.04 50 0 31 0
29OCT26 157.50 P 0.70 0.70 0.70 0.49 -0.05 50 4 34 +4
29OCT26 160.00 P 0.00 0.00 0.00 0.61 -0.06 50 0 8 0
29OCT26 162.50 P 0.00 0.00 0.00 0.79 -0.07 50 0 14 0
29OCT26 165.00 P 0.00 0.00 0.00 0.97 -0.11 50 0 5 0
29OCT26 167.50 P 0.00 0.00 0.00 1.25 -0.06 51 0 2 0
29OCT26 170.00 P 0.00 0.00 0.00 1.53 -0.05 51 0 61 0
29OCT26 172.50 P 0.00 0.00 0.00 1.80 -0.07 50 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 2.24 -0.13 51 0 47 0
29OCT26 177.50 P 0.00 0.00 0.00 2.64 -0.02 51 0 31 0
29OCT26 180.00 P 0.00 0.00 0.00 3.08 -0.06 50 0 25 0
29OCT26 182.50 P 0.00 0.00 0.00 3.55 -0.15 50 0 54 0
29OCT26 185.00 P 3.80 3.80 3.80 4.11 -0.24 50 1 41 +1
29OCT26 187.50 P 0.00 0.00 0.00 4.73 -0.19 50 0 49 0
29OCT26 190.00 P 0.00 0.00 0.00 5.45 -0.21 50 0 19 0
29OCT26 192.50 P 0.00 0.00 0.00 6.25 -0.21 49 0 1 0
29OCT26 195.00 P 0.00 0.00 0.00 7.06 -0.43 49 0 39 0
29OCT26 197.50 P 0.00 0.00 0.00 8.04 -0.33 49 0 50 0
29OCT26 200.00 P 0.00 0.00 0.00 9.02 -0.42 49 0 85 0
29OCT26 205.00 P 0.00 0.00 0.00 11.27 -0.49 49 0 106 0
29OCT26 210.00 P 0.00 0.00 0.00 13.96 -0.48 49 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 16.81 -0.66 49 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 20.13 -0.79 50 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 23.69 -0.24 50 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 27.32 -0.21 50 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 31.21 -0.21 50 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 35.29 -0.18 50 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 40.67 -0.09 57 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 44.85 -0.26 56 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 49.33 - 57 0 0 -
27NOV26 135.00 P 0.00 0.00 0.00 0.26 -0.05 50 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 0.34 -0.06 50 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 0.43 -0.05 50 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 0.53 -0.09 50 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 0.66 -0.09 50 0 7 0
27NOV26 147.50 P 0.00 0.00 0.00 0.79 -0.12 50 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 0.98 -0.12 50 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 1.18 -0.12 50 0 1 0
27NOV26 155.00 P 0.00 0.00 0.00 1.40 -0.16 50 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 1.68 -0.16 50 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 1.96 -0.17 50 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 2.31 -0.21 50 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 2.69 -0.21 50 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 3.08 -0.24 50 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 3.57 -0.27 50 0 31 0
27NOV26 172.50 P 0.00 0.00 0.00 4.09 -0.27 50 0 8 0
27NOV26 175.00 P 0.00 0.00 0.00 4.61 -0.30 50 0 30 0
27NOV26 177.50 P 0.00 0.00 0.00 5.26 -0.32 50 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 5.93 -0.32 50 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 6.60 -0.34 50 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 7.20 -0.35 49 0 1 0
27NOV26 187.50 P 0.00 0.00 0.00 8.10 -0.27 49 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 8.97 -0.24 49 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 9.89 -0.29 49 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 10.87 -0.34 49 0 30 0
27NOV26 197.50 P 0.00 0.00 0.00 11.91 -0.39 49 0 17 0
27NOV26 200.00 P 0.00 0.00 0.00 13.04 -0.42 49 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 15.54 -0.36 49 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 18.30 -0.35 50 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 21.17 -0.26 50 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 25.00 +0.30 52 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 27.52 -0.70 50 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 31.01 -0.80 50 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 34.61 -0.89 50 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 39.60 -0.18 54 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 43.64 -0.12 54 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 46.47 -0.32 50 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 50.67 - 50 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 56 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 51 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 49 0 54 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 48 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.02 0.00 49 0 50 0
30DEC26 102.50 P 0.00 0.00 0.00 0.03 0.00 49 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.05 -0.01 49 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.07 -0.01 49 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.12 -0.01 48 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.16 -0.01 49 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.21 -0.01 49 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.26 -0.01 49 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.32 -0.02 49 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 0.41 -0.02 49 0 325 0
30DEC26 130.00 P 0.00 0.00 0.00 0.50 -0.02 49 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.61 -0.03 49 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.74 -0.03 49 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 0.88 -0.03 49 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 1.06 -0.04 49 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 1.26 -0.04 49 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 1.46 -0.05 49 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 1.73 -0.06 49 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 2.02 -0.06 49 0 0 0
30DEC26 152.50 P 2.30 2.30 2.18 2.30 -0.06 49 21 216 -7
30DEC26 155.00 P 0.00 0.00 0.00 2.68 -0.07 49 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 3.07 -0.07 49 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 3.46 -0.08 49 0 61 0
30DEC26 162.50 P 0.00 0.00 0.00 3.94 -0.09 49 0 11 0
30DEC26 165.00 P 0.00 0.00 0.00 4.46 -0.09 49 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 4.98 -0.10 49 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 5.55 +0.06 49 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 6.04 -0.11 48 0 1 0
30DEC26 175.00 P 0.00 0.00 0.00 6.91 +0.10 49 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 7.36 -0.34 48 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 8.13 -0.13 48 0 792 0
30DEC26 182.50 P 0.00 0.00 0.00 9.24 +0.15 49 0 34 0
30DEC26 185.00 P 9.50 9.50 9.50 9.79 -0.16 48 1 56 0
30DEC26 187.50 P 0.00 0.00 0.00 10.63 -0.23 48 0 10 0
30DEC26 190.00 P 0.00 0.00 0.00 11.62 -0.24 48 0 16 0
30DEC26 192.50 P 0.00 0.00 0.00 12.64 -0.27 48 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 13.65 -0.35 48 0 15 0
30DEC26 197.50 P 14.38 14.38 14.38 14.91 -0.25 48 15 15 +14
30DEC26 200.00 P 15.56 15.56 15.56 16.16 -0.19 48 15 15 +15
30DEC26 205.00 P 0.00 0.00 0.00 18.69 -0.18 48 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 21.46 -0.17 49 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 24.00 -0.56 48 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 27.37 -0.32 49 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 31.10 +0.03 50 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 34.66 +0.15 50 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 38.30 -0.17 51 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 41.14 -1.12 49 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 44.94 -1.21 49 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 48.88 -0.14 49 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 52.85 - 49 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 0.04 0.00 49 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 0.05 0.00 48 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 0.07 0.00 49 0 12 0
30MAR27 87.50 P 0.00 0.00 0.00 0.09 0.00 48 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.12 +0.01 49 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.15 0.00 48 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.19 0.00 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.24 0.00 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.30 0.00 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.36 0.00 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.45 +0.01 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.54 0.00 48 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 0.64 +0.01 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 0.77 0.00 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 0.92 +0.01 48 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 1.06 +0.01 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 1.25 +0.01 48 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 1.46 +0.01 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 1.67 +0.01 48 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 1.90 +0.02 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 2.20 +0.02 48 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 2.50 +0.02 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 2.80 +0.02 48 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 3.15 +0.02 48 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 3.56 +0.02 48 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 3.98 +0.03 48 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 4.39 +0.03 48 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 4.87 +0.03 48 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 5.42 +0.03 48 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 5.97 +0.03 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 6.51 +0.03 48 0 983 0
30MAR27 157.50 P 0.00 0.00 0.00 7.10 +0.03 48 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 7.81 +0.04 48 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 8.51 +0.03 48 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 9.22 +0.04 48 0 4 0
30MAR27 167.50 P 0.00 0.00 0.00 9.93 +0.04 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 10.76 +0.05 48 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 11.64 +0.04 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 12.52 +0.04 48 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 13.41 +0.05 48 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 14.30 +0.05 48 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 15.33 +0.05 48 0 7 0
30MAR27 185.00 P 0.00 0.00 0.00 16.40 +0.05 48 0 28 0
30MAR27 187.50 P 0.00 0.00 0.00 16.95 +0.01 47 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 18.04 -0.01 47 0 2 0
30MAR27 192.50 P 0.00 0.00 0.00 19.19 -0.01 48 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 20.38 -0.02 48 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 21.60 -0.03 48 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 22.96 +0.06 48 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 25.65 +0.11 48 0 15 0
30MAR27 210.00 P 0.00 0.00 0.00 28.46 +0.11 48 0 100 0
30MAR27 215.00 P 0.00 0.00 0.00 31.40 +0.11 48 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 34.19 -0.19 48 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 37.45 -0.16 48 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 40.97 +0.07 48 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 44.30 +0.06 48 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 47.70 +0.06 48 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 51.57 +0.26 49 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 55.05 +0.06 48 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 58.75 - 48 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 0.57 +0.02 47 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 0.66 +0.01 46 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.80 +0.02 47 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 0.95 +0.02 47 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.09 +0.01 46 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 1.27 +0.02 47 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 1.48 +0.02 46 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 1.70 +0.02 46 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 1.92 +0.03 47 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 2.20 +0.03 47 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 2.51 +0.04 47 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 2.81 +0.03 46 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 3.12 +0.03 46 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 3.51 +0.04 46 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 3.93 +0.04 46 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 4.35 +0.04 46 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 4.77 +0.04 46 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 5.25 +0.05 46 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 5.81 +0.05 46 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 6.37 +0.06 47 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 6.92 +0.05 46 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 7.48 +0.05 46 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 8.16 +0.07 46 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 8.88 +0.07 47 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 9.59 +0.07 46 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 10.31 +0.07 47 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 11.03 +0.08 47 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 11.86 +0.08 46 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 12.75 +0.08 46 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 13.65 +0.09 47 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 14.54 +0.09 47 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 15.43 +0.08 46 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 16.36 +0.09 46 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 17.44 +0.09 46 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 18.52 +0.09 46 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 19.61 +0.10 47 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 20.69 +0.10 47 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 21.34 -0.32 46 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 22.50 -0.41 46 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 23.69 -0.43 46 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 25.43 +0.30 46 0 30 0
29JUN27 197.50 P 0.00 0.00 0.00 26.29 -0.20 46 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 27.47 -0.36 46 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 30.21 -0.47 46 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 33.17 -0.10 46 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 36.39 +0.20 47 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 39.43 -0.15 47 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 42.65 +0.36 47 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 45.71 +0.11 46 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 49.03 +0.12 47 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 52.36 +0.12 47 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 55.84 +0.11 47 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 59.49 +0.11 46 0 6 0
29JUN27 255.00 P 0.00 0.00 0.00 63.15 - 46 0 0 -
29SEP27 167.50 P 0.00 0.00 0.00 18.04 -0.14 48 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 19.02 -0.16 48 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 20.13 -0.16 48 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 21.24 -0.16 48 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 22.36 -0.15 48 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 23.47 -0.16 48 0 1 0
29SEP27 182.50 P 0.00 0.00 0.00 24.59 -0.16 48 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 25.71 -0.16 48 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 26.09 -0.16 47 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 27.36 -0.16 47 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 28.62 -0.17 47 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 29.89 -0.17 47 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 31.17 -0.16 47 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 32.44 -0.17 47 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 35.04 -0.28 47 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 37.93 -0.29 47 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 40.93 -0.21 47 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 44.04 -0.22 47 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 47.27 -0.22 47 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 50.24 -0.57 47 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 54.67 +0.62 48 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 58.05 -0.18 48 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 61.44 -0.18 48 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 64.85 - 48 0 0 -
29SEP27 255.00 P 0.00 0.00 0.00 68.53 - 48 0 0 -
TOTAL PUT 168 13,532 +93
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 52.650
25SEP26 37.00 C 0.00 0.00 0.00 15.72 -0.29 192 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 15.16 -0.35 115 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 14.66 -0.35 109 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 14.20 -0.31 162 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 13.84 -0.17 203 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 13.16 -0.35 89 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 12.66 -0.35 81 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 12.16 -0.35 0 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 11.66 -0.35 0 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 11.16 -0.35 0 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 10.66 -0.35 0 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 10.16 -0.35 0 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 9.66 -0.35 0 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 9.16 -0.36 0 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 8.66 -0.36 0 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 8.16 -0.35 0 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 7.66 -0.36 0 0 1 0
25SEP26 45.50 C 0.00 0.00 0.00 7.16 -0.36 0 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 6.66 -0.37 0 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 6.17 -0.37 58 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 5.67 -0.38 54 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 5.18 -0.39 55 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 4.70 -0.39 57 0 30 0
25SEP26 48.50 C 0.00 0.00 0.00 4.22 -0.40 56 0 6 0
25SEP26 49.00 C 0.00 0.00 0.00 3.75 -0.42 55 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 3.36 -0.37 62 0 0 0
25SEP26 50.00 C 3.60 3.60 3.60 2.92 -0.40 60 2 58 -2
25SEP26 51.00 C 2.02 2.02 2.02 2.08 -0.46 55 1 153 0
25SEP26 52.00 C 0.00 0.00 0.00 1.42 -0.42 55 0 32 0
25SEP26 53.00 C 1.05 1.29 0.82 0.91 -0.36 56 192 120 +14
25SEP26 54.00 C 0.94 1.05 0.94 0.56 -0.33 57 4 36 +4
25SEP26 55.00 C 0.63 0.63 0.49 0.34 -0.26 59 13 91 +12
25SEP26 56.00 C 0.00 0.00 0.00 0.22 -0.17 62 0 79 0
25SEP26 57.00 C 0.00 0.00 0.00 0.13 -0.12 64 0 37 0
25SEP26 58.00 C 0.00 0.00 0.00 0.08 -0.08 67 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 0.05 -0.05 69 0 0 0
25SEP26 60.00 C 0.07 0.07 0.07 0.03 -0.04 71 1 1 +1
25SEP26 61.00 C 0.00 0.00 0.00 0.02 -0.02 74 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 0.01 -0.02 74 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 0.01 -0.01 80 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 0.01 - 126 0 0 -
25SEP26 72.00 C 0.00 0.00 0.00 0.01 - 131 0 0 -
25SEP26 73.00 C 0.00 0.00 0.00 0.01 - 136 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 31.66 -0.35 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 30.66 -0.35 0 0 17 0
29SEP26 23.00 C 0.00 0.00 0.00 29.66 -0.36 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 28.66 -0.36 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 27.66 -0.36 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 26.67 -0.35 176 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 25.67 -0.35 165 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 24.67 -0.35 154 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 23.67 -0.35 144 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 22.67 -0.35 134 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 21.67 -0.35 124 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 20.67 -0.35 114 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 19.67 -0.34 103 0 1,011 0
29SEP26 34.00 C 0.00 0.00 0.00 18.83 -0.17 178 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 17.67 -0.35 0 0 771 0
29SEP26 36.00 C 0.00 0.00 0.00 16.67 -0.40 0 0 1,532 0
29SEP26 37.00 C 0.00 0.00 0.00 15.72 -0.30 121 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 14.67 -0.36 0 0 798 0
29SEP26 39.00 C 0.00 0.00 0.00 13.84 -0.19 131 0 1,850 0
29SEP26 40.00 C 0.00 0.00 0.00 12.67 -0.36 0 0 2,170 0
29SEP26 41.00 C 0.00 0.00 0.00 11.67 -0.36 0 0 693 0
29SEP26 42.00 C 0.00 0.00 0.00 10.68 -0.35 62 0 529 0
29SEP26 43.00 C 0.00 0.00 0.00 9.68 -0.33 56 0 818 0
29SEP26 44.00 C 0.00 0.00 0.00 8.84 -0.21 86 0 604 0
29SEP26 45.00 C 0.00 0.00 0.00 7.73 -0.33 61 0 3,938 0
29SEP26 46.00 C 0.00 0.00 0.00 6.73 -0.31 54 0 271 0
29SEP26 47.00 C 6.09 6.09 6.09 5.76 -0.33 51 6 332 0
29SEP26 48.00 C 0.00 0.00 0.00 4.85 -0.38 52 0 945 0
29SEP26 49.00 C 4.45 4.45 3.85 4.05 -0.31 56 42 345 -40
29SEP26 50.00 C 3.20 3.20 3.20 3.15 -0.37 50 20 2,385 0
29SEP26 52.50 C 1.75 2.00 1.51 1.51 -0.37 48 216 1,609 -101
29SEP26 55.00 C 0.80 0.93 0.57 0.65 -0.24 51 446 650 -165
29SEP26 57.50 C 0.23 0.27 0.23 0.27 -0.14 55 300 860 +300
29SEP26 60.00 C 0.14 0.14 0.12 0.12 -0.08 60 297 397 -165
29SEP26 62.50 C 0.06 0.07 0.06 0.05 -0.04 63 115 685 -40
29SEP26 65.00 C 0.04 0.04 0.04 0.03 -0.02 69 30 229 0
29SEP26 67.50 C 0.02 0.02 0.02 0.01 -0.01 70 15 182 -15
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 142 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 87 0 69 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 95 0 50 0
02OCT26 40.00 C 0.00 0.00 0.00 12.68 -0.36 0 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 12.18 -0.36 0 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 11.68 -0.36 0 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 11.19 -0.35 54 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 10.69 -0.37 51 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 10.28 -0.29 74 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 9.77 -0.30 69 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 9.20 -0.36 50 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 8.84 -0.26 71 0 0 0
02OCT26 44.50 C 0.00 0.00 0.00 8.21 -0.37 48 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 7.73 -0.36 49 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 7.24 -0.38 48 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 6.76 -0.38 48 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 6.29 -0.39 48 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 5.83 -0.39 48 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 5.38 -0.39 48 0 0 0
02OCT26 48.00 C 0.00 0.00 0.00 4.94 -0.40 48 0 0 0
02OCT26 48.50 C 0.00 0.00 0.00 4.52 -0.39 49 0 0 0
02OCT26 49.00 C 0.00 0.00 0.00 4.11 -0.40 49 0 0 0
02OCT26 49.50 C 0.00 0.00 0.00 3.76 -0.36 50 0 0 0
02OCT26 50.00 C 0.00 0.00 0.00 3.38 -0.38 50 0 0 0
02OCT26 51.00 C 0.00 0.00 0.00 2.67 -0.43 49 0 0 0
02OCT26 52.00 C 0.00 0.00 0.00 2.08 -0.37 49 0 0 0
02OCT26 53.00 C 1.80 1.80 1.75 1.59 -0.33 49 4 24 +4
02OCT26 54.00 C 1.25 1.40 1.13 1.20 -0.29 50 6 6 +6
02OCT26 55.00 C 0.90 1.16 0.90 0.90 -0.24 51 30 30 +30
02OCT26 56.00 C 0.71 0.91 0.71 0.67 -0.19 52 19 34 +19
02OCT26 57.00 C 0.54 0.54 0.54 0.50 -0.14 53 30 59 +30
02OCT26 58.00 C 0.00 0.00 0.00 0.36 -0.10 54 0 15 0
02OCT26 59.00 C 0.32 0.32 0.32 0.26 -0.07 54 1 16 +1
02OCT26 60.00 C 0.00 0.00 0.00 0.18 -0.06 55 0 31 0
02OCT26 61.00 C 0.22 0.22 0.22 0.13 -0.03 56 2 36 +2
02OCT26 62.00 C 0.00 0.00 0.00 0.10 -0.02 57 0 15 0
02OCT26 63.00 C 0.00 0.00 0.00 0.07 -0.01 58 0 0 0
02OCT26 64.00 C 0.00 0.00 0.00 0.05 -0.01 59 0 15 0
02OCT26 65.00 C 0.00 0.00 0.00 0.04 -0.01 60 0 0 0
02OCT26 66.00 C 0.00 0.00 0.00 0.03 0.00 61 0 0 0
02OCT26 67.00 C 0.00 0.00 0.00 0.02 0.00 62 0 0 0
02OCT26 68.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 69.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 71.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
02OCT26 72.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
02OCT26 73.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
29OCT26 26.00 C 0.00 0.00 0.00 26.73 -0.35 64 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 25.73 -0.35 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 24.74 -0.35 68 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 23.74 -0.35 58 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 22.74 -0.35 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 21.75 -0.35 59 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 20.75 -0.35 51 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 19.75 -0.36 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 18.83 -0.28 68 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 17.77 -0.35 51 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 16.85 -0.37 62 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 15.88 -0.36 61 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 14.92 -0.35 60 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 13.94 -0.35 57 0 82 0
29OCT26 40.00 C 0.00 0.00 0.00 12.99 -0.26 56 0 83 0
29OCT26 41.00 C 0.00 0.00 0.00 11.94 -0.44 49 0 124 0
29OCT26 42.00 C 0.00 0.00 0.00 11.01 -0.47 49 0 45 0
29OCT26 43.00 C 0.00 0.00 0.00 10.14 -0.41 50 0 95 0
29OCT26 44.00 C 0.00 0.00 0.00 9.28 -0.39 50 0 220 0
29OCT26 45.00 C 0.00 0.00 0.00 8.44 -0.38 50 0 73 0
29OCT26 46.00 C 0.00 0.00 0.00 7.64 -0.35 50 0 54 0
29OCT26 47.00 C 0.00 0.00 0.00 6.90 -0.31 50 0 315 0
29OCT26 48.00 C 6.50 6.50 6.50 6.17 -0.31 50 3 219 +1
29OCT26 49.00 C 0.00 0.00 0.00 5.57 -0.22 51 0 357 0
29OCT26 50.00 C 5.21 5.21 5.21 4.88 -0.32 50 2 738 0
29OCT26 52.50 C 3.67 4.07 3.44 3.53 -0.32 50 44 353 +12
29OCT26 55.00 C 2.62 2.62 2.53 2.53 -0.25 51 10 257 -9
29OCT26 57.50 C 0.00 0.00 0.00 1.79 -0.20 52 0 135 0
29OCT26 60.00 C 1.26 1.28 1.26 1.27 -0.13 53 18 2,071 +18
29OCT26 62.50 C 0.00 0.00 0.00 0.88 -0.12 54 0 360 0
29OCT26 65.00 C 0.00 0.00 0.00 0.60 -0.11 55 0 88 0
29OCT26 67.50 C 0.00 0.00 0.00 0.41 -0.08 56 0 228 0
29OCT26 70.00 C 0.41 0.41 0.33 0.28 -0.06 56 9 2,063 0
29OCT26 72.50 C 0.27 0.27 0.27 0.20 -0.04 58 4 232 0
29OCT26 75.00 C 0.00 0.00 0.00 0.14 -0.03 58 0 331 0
27NOV26 29.00 C 0.00 0.00 0.00 23.82 -0.35 53 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 22.84 -0.34 55 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 21.86 -0.33 56 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 20.88 -0.45 55 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 19.94 -0.42 58 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 18.97 -0.42 56 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 17.98 -0.45 54 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 17.15 -0.33 59 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 16.10 -0.44 53 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 15.20 -0.42 54 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 14.64 +0.15 63 0 464 0
27NOV26 40.00 C 0.00 0.00 0.00 13.55 -0.26 57 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 12.68 -0.27 56 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 11.83 -0.26 55 0 25 0
27NOV26 43.00 C 0.00 0.00 0.00 11.01 -0.23 54 0 46 0
27NOV26 44.00 C 0.00 0.00 0.00 10.20 -0.23 54 0 275 0
27NOV26 45.00 C 10.00 10.00 10.00 9.44 -0.24 53 6 51 0
27NOV26 46.00 C 0.00 0.00 0.00 8.64 -0.29 52 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 8.02 -0.21 53 0 76 0
27NOV26 48.00 C 0.00 0.00 0.00 7.37 -0.19 52 0 125 0
27NOV26 49.00 C 0.00 0.00 0.00 6.95 +0.01 55 0 53 0
27NOV26 50.00 C 0.00 0.00 0.00 6.11 -0.38 51 0 192 0
27NOV26 52.50 C 0.00 0.00 0.00 4.86 -0.25 52 0 162 0
27NOV26 55.00 C 0.00 0.00 0.00 3.78 -0.16 52 0 190 0
27NOV26 57.50 C 3.00 3.00 3.00 3.00 -0.19 53 1 150 0
27NOV26 60.00 C 0.00 0.00 0.00 2.35 -0.14 53 0 213 0
27NOV26 62.50 C 0.00 0.00 0.00 1.83 -0.14 54 0 193 0
27NOV26 65.00 C 1.62 1.62 1.62 1.40 -0.12 54 15 98 +15
27NOV26 67.50 C 1.26 1.26 1.14 1.07 -0.10 54 40 215 +20
27NOV26 70.00 C 1.02 1.02 0.97 0.81 -0.09 55 40 103 -20
27NOV26 72.50 C 0.83 0.83 0.83 0.62 -0.07 55 10 196 0
27NOV26 75.00 C 0.00 0.00 0.00 0.47 -0.06 55 0 56 0
30DEC26 21.00 C 0.00 0.00 0.00 31.94 -0.23 88 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 30.96 -0.22 85 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 29.98 -0.21 82 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 28.85 -0.35 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 27.86 -0.35 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 26.87 -0.36 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 26.09 -0.15 73 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 25.12 -0.14 71 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 24.11 -0.32 66 0 312 0
30DEC26 30.00 C 0.00 0.00 0.00 23.23 -0.25 68 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 22.28 -0.24 67 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 21.32 -0.23 65 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 20.38 -0.22 63 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 19.44 -0.22 61 0 543 0
30DEC26 35.00 C 0.00 0.00 0.00 18.43 -0.27 58 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 17.59 -0.23 58 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 16.59 -0.33 55 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 15.82 -0.22 57 0 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 14.96 -0.22 56 0 45 0
30DEC26 40.00 C 14.30 14.30 14.30 13.72 -0.14 48 5 132 0
30DEC26 41.00 C 0.00 0.00 0.00 13.29 -0.23 54 0 2,064 0
30DEC26 42.00 C 0.00 0.00 0.00 12.50 -0.22 54 0 905 0
30DEC26 43.00 C 0.00 0.00 0.00 11.73 -0.25 53 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 10.97 -0.25 53 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 10.23 +0.06 52 0 94 0
30DEC26 46.00 C 0.00 0.00 0.00 9.51 -0.27 51 0 708 0
30DEC26 47.00 C 0.00 0.00 0.00 8.87 -0.25 51 0 96 0
30DEC26 48.00 C 0.00 0.00 0.00 8.20 -0.61 51 0 826 0
30DEC26 49.00 C 0.00 0.00 0.00 7.55 -0.42 50 0 214 0
30DEC26 50.00 C 0.00 0.00 0.00 7.08 -0.30 51 0 277 0
30DEC26 52.50 C 5.85 5.85 5.85 5.92 -0.26 51 400 562 -92
30DEC26 55.00 C 5.20 5.21 5.20 4.79 -0.32 51 86 186 0
30DEC26 57.50 C 0.00 0.00 0.00 3.99 -0.23 52 0 137 0
30DEC26 60.00 C 3.52 3.52 3.52 3.29 -0.20 52 6 117 -6
30DEC26 62.50 C 0.00 0.00 0.00 2.69 -0.25 53 0 231 0
30DEC26 65.00 C 0.00 0.00 0.00 2.17 -0.24 53 0 115 0
30DEC26 67.50 C 0.00 0.00 0.00 1.75 -0.23 53 0 19 0
30DEC26 70.00 C 1.60 1.60 1.60 1.41 -0.21 53 4 1,505 +4
30DEC26 72.50 C 1.45 1.45 1.33 1.13 -0.20 53 12 209 +12
30DEC26 75.00 C 1.11 1.18 1.11 0.90 -0.19 53 40 71 +40
30MAR27 21.00 C 0.00 0.00 0.00 32.00 -0.35 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 31.03 -0.34 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 30.06 -0.34 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 29.10 -0.34 52 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 28.46 -0.32 67 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 27.52 -0.32 65 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 26.56 -0.32 63 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 25.74 -0.21 64 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 24.82 -0.26 63 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 23.91 -0.23 62 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 23.01 -0.21 60 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 22.13 -0.21 59 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 21.27 -0.22 59 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 20.41 -0.21 58 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 19.58 -0.19 57 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 18.76 -0.20 56 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 17.96 -0.20 56 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 17.18 -0.20 55 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 16.37 -0.27 54 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 15.68 -0.22 55 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 14.96 -0.21 54 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 14.26 -0.17 54 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 13.60 -0.16 54 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 12.93 -0.20 53 0 41 0
30MAR27 45.00 C 0.00 0.00 0.00 12.28 -0.21 53 0 54 0
30MAR27 46.00 C 0.00 0.00 0.00 11.64 -0.20 52 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 11.07 -0.22 52 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 10.52 -0.22 52 0 95 0
30MAR27 49.00 C 0.00 0.00 0.00 9.99 -0.21 52 0 190 0
30MAR27 50.00 C 0.00 0.00 0.00 9.47 -0.20 52 0 97 0
30MAR27 52.50 C 0.00 0.00 0.00 8.33 -0.18 52 0 72 0
30MAR27 55.00 C 0.00 0.00 0.00 7.33 -0.16 52 0 2 0
30MAR27 57.50 C 6.75 6.75 6.75 6.45 -0.15 53 4 57 +4
30MAR27 60.00 C 5.70 5.96 5.70 5.67 -0.14 53 13 93 +13
30MAR27 62.50 C 0.00 0.00 0.00 4.99 -0.13 53 0 225 0
30MAR27 65.00 C 4.61 4.61 4.61 4.40 -0.12 53 20 20 +20
30MAR27 67.50 C 0.00 0.00 0.00 3.89 -0.11 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.44 -0.10 54 0 50 0
30MAR27 72.50 C 0.00 0.00 0.00 3.03 -0.09 54 0 45 0
30MAR27 75.00 C 0.00 0.00 0.00 2.67 -0.08 55 0 42 0
29JUN27 21.00 C 0.00 0.00 0.00 32.73 +0.16 72 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 31.80 +0.17 70 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 30.87 +0.18 68 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 29.96 +0.19 66 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 29.05 +0.20 65 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 28.15 +0.20 63 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 27.26 +0.21 62 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 26.39 +0.21 61 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 25.53 +0.22 60 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 24.68 +0.21 59 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 23.85 +0.21 59 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 23.03 +0.21 58 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 22.23 +0.20 57 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 21.42 +0.17 57 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 20.68 +0.19 57 0 46 0
29JUN27 36.00 C 0.00 0.00 0.00 19.92 -0.31 56 0 30 0
29JUN27 37.00 C 0.00 0.00 0.00 19.12 -0.31 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 18.42 -0.27 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 17.71 +0.05 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 17.12 -0.19 55 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 16.38 -0.26 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 15.82 -0.19 54 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 15.22 -0.17 54 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 14.62 -0.19 54 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 14.04 -0.15 54 0 208 0
29JUN27 46.00 C 0.00 0.00 0.00 13.42 -0.22 53 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 12.89 -0.22 53 0 125 0
29JUN27 48.00 C 0.00 0.00 0.00 12.36 -0.23 53 0 120 0
29JUN27 49.00 C 0.00 0.00 0.00 11.87 -0.22 53 0 79 0
29JUN27 50.00 C 0.00 0.00 0.00 11.24 -0.26 52 0 57 0
29JUN27 52.50 C 0.00 0.00 0.00 10.28 -0.13 53 0 35 0
29JUN27 55.00 C 0.00 0.00 0.00 9.43 -0.08 54 0 17 0
29JUN27 57.50 C 8.77 8.77 8.77 8.66 +0.05 54 5 75 +5
29JUN27 60.00 C 7.95 7.97 7.95 7.64 -0.16 53 12 102 +12
29JUN27 62.50 C 0.00 0.00 0.00 6.96 -0.13 54 1 30 0
29JUN27 65.00 C 0.00 0.00 0.00 6.35 -0.09 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 5.77 -0.10 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 5.28 -0.09 55 0 7 0
29JUN27 72.50 C 0.00 0.00 0.00 4.82 -0.09 55 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.40 -0.08 55 0 20 0
29SEP27 38.00 C 0.00 0.00 0.00 19.78 +0.15 56 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 19.13 +0.13 56 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 18.50 +0.12 55 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 17.89 +0.11 55 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 17.30 +0.10 55 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 16.73 +0.10 55 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 16.17 +0.09 55 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 15.63 +0.08 55 0 60 0
29SEP27 46.00 C 0.00 0.00 0.00 15.06 -0.25 54 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 14.56 -0.24 54 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 14.08 -0.23 54 0 30 0
29SEP27 49.00 C 0.00 0.00 0.00 13.62 -0.22 54 0 55 0
29SEP27 50.00 C 0.00 0.00 0.00 12.87 -0.30 52 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 12.14 +0.01 54 0 30 0
29SEP27 55.00 C 0.00 0.00 0.00 10.90 -0.27 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 10.28 -0.21 54 0 35 0
29SEP27 60.00 C 0.00 0.00 0.00 9.41 -0.28 54 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 8.81 -0.15 55 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 8.04 -0.26 54 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 7.57 -0.14 55 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 7.03 -0.13 55 0 2 0
29SEP27 72.50 C 0.00 0.00 0.00 6.54 -0.12 55 0 20 0
29SEP27 75.00 C 0.00 0.00 0.00 6.10 - 56 0 0 -
TOTAL CALL 2,602 60,254 -56
25SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
25SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
25SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 7 0
25SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
25SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 67 0
25SEP26 46.50 P 0.00 0.00 0.00 0.01 -0.02 59 0 85 0
25SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.03 55 0 35 0
25SEP26 47.50 P 0.00 0.00 0.00 0.02 -0.03 56 0 300 0
25SEP26 48.00 P 0.00 0.00 0.00 0.04 -0.04 57 0 36 0
25SEP26 48.50 P 0.00 0.00 0.00 0.06 -0.05 56 0 19 0
25SEP26 49.00 P 0.14 0.14 0.14 0.09 -0.07 56 20 106 +4
25SEP26 49.50 P 0.00 0.00 0.00 0.14 -0.08 56 0 0 0
25SEP26 50.00 P 0.30 0.30 0.24 0.21 -0.07 56 49 602 +41
25SEP26 51.00 P 0.48 0.48 0.44 0.42 -0.06 55 14 77 +9
25SEP26 52.00 P 0.76 0.76 0.47 0.74 -0.05 54 312 535 +304
25SEP26 53.00 P 0.00 0.00 0.00 1.25 0.00 56 0 30 0
25SEP26 54.00 P 0.00 0.00 0.00 1.91 +0.08 57 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 2.67 +0.14 58 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 3.53 +0.18 59 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 4.46 +0.23 63 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 5.41 +0.27 65 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 6.38 +0.30 66 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 7.37 +0.32 70 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 8.36 +0.33 73 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 9.35 +0.34 0 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 10.35 +0.34 0 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 11.35 +0.35 0 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 12.35 +0.35 0 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 13.35 +0.35 0 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 14.35 +0.35 0 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 15.35 +0.35 0 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 16.35 +0.35 0 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 17.35 +0.35 0 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 18.35 - 0 0 0 -
25SEP26 72.00 P 0.00 0.00 0.00 19.35 - 0 0 0 -
25SEP26 73.00 P 0.00 0.00 0.00 20.35 - 0 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 242 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 231 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 219 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 209 0 402 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 199 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 189 0 151 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 179 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 170 0 332 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 161 0 422 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 153 0 3,810 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 145 0 2,740 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 137 0 784 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 129 0 3,142 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1,185 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1,707 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1,622 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1,278 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 92 0 673 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 86 0 679 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2,287 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 774 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 317 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 346 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 0.00 59 0 579 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 597 0
29SEP26 46.00 P 0.08 0.08 0.08 0.05 -0.02 54 20 693 +20
29SEP26 47.00 P 0.00 0.00 0.00 0.10 -0.02 53 0 1,587 0
29SEP26 48.00 P 0.18 0.18 0.18 0.17 -0.03 52 1 499 -1
29SEP26 49.00 P 0.22 0.30 0.22 0.29 -0.02 51 45 563 +2
29SEP26 50.00 P 0.48 0.50 0.46 0.47 -0.04 50 156 933 -69
29SEP26 52.50 P 1.41 1.45 1.35 1.34 +0.02 49 300 827 +210
29SEP26 55.00 P 2.94 2.94 2.94 2.99 +0.12 52 3 463 +3
29SEP26 57.50 P 0.00 0.00 0.00 5.06 +0.18 53 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.45 +0.27 60 0 400 0
29SEP26 62.50 P 0.00 0.00 0.00 9.89 +0.30 65 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.38 +0.34 75 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.85 +0.35 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.35 +0.35 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.85 +0.35 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.35 +0.35 0 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 0.08 -0.02 49 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 0.11 -0.03 49 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 0.15 -0.03 49 0 5 0
02OCT26 47.50 P 0.00 0.00 0.00 0.20 -0.03 49 0 0 0
02OCT26 48.00 P 0.00 0.00 0.00 0.26 -0.04 49 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 0.34 -0.04 49 0 1 0
02OCT26 49.00 P 0.00 0.00 0.00 0.44 -0.03 49 0 0 0
02OCT26 49.50 P 0.59 0.59 0.59 0.55 0.00 49 1 21 +1
02OCT26 50.00 P 0.00 0.00 0.00 0.67 -0.01 49 0 0 0
02OCT26 51.00 P 1.09 1.09 1.09 0.99 +0.01 49 1 1 +1
02OCT26 52.00 P 0.00 0.00 0.00 1.36 0.00 48 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 1.90 +0.05 49 0 0 0
02OCT26 54.00 P 0.00 0.00 0.00 2.51 +0.11 50 0 0 0
02OCT26 55.00 P 0.00 0.00 0.00 3.21 +0.19 51 0 0 0
02OCT26 56.00 P 0.00 0.00 0.00 3.96 +0.16 51 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 4.80 +0.23 53 0 0 0
02OCT26 58.00 P 0.00 0.00 0.00 5.66 +0.25 53 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 6.57 +0.29 54 0 0 0
02OCT26 60.00 P 0.00 0.00 0.00 7.49 +0.30 54 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 8.44 +0.32 55 0 0 0
02OCT26 62.00 P 0.00 0.00 0.00 9.41 +0.23 56 0 0 0
02OCT26 63.00 P 0.00 0.00 0.00 10.40 +0.26 59 0 0 0
02OCT26 64.00 P 0.00 0.00 0.00 11.38 +0.28 60 0 0 0
02OCT26 65.00 P 0.00 0.00 0.00 12.38 +0.30 64 0 0 0
02OCT26 66.00 P 0.00 0.00 0.00 13.35 +0.29 0 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 14.35 +0.25 0 0 0 0
02OCT26 68.00 P 0.00 0.00 0.00 15.35 +0.35 0 0 0 0
02OCT26 69.00 P 0.00 0.00 0.00 16.35 +0.35 0 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 17.35 +0.35 0 0 0 0
02OCT26 71.00 P 0.00 0.00 0.00 18.35 - 0 0 0 -
02OCT26 72.00 P 0.00 0.00 0.00 19.35 - 0 0 0 -
02OCT26 73.00 P 0.00 0.00 0.00 20.35 - 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 67 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 60 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 0.00 53 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 141 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 0.00 50 0 451 0
29OCT26 37.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 352 0
29OCT26 38.00 P 0.14 0.14 0.14 0.06 +0.01 51 10 806 +10
29OCT26 39.00 P 0.00 0.00 0.00 0.09 +0.01 51 0 458 0
29OCT26 40.00 P 0.00 0.00 0.00 0.13 +0.01 50 0 405 0
29OCT26 41.00 P 0.00 0.00 0.00 0.19 +0.01 50 0 617 0
29OCT26 42.00 P 0.30 0.30 0.30 0.26 0.00 50 4 734 -4
29OCT26 43.00 P 0.00 0.00 0.00 0.37 0.00 50 0 426 0
29OCT26 44.00 P 0.52 0.52 0.52 0.51 +0.01 50 16 353 +16
29OCT26 45.00 P 0.71 0.71 0.71 0.67 +0.01 50 2 253 0
29OCT26 46.00 P 0.00 0.00 0.00 0.88 +0.01 51 0 158 0
29OCT26 47.00 P 0.00 0.00 0.00 1.10 -0.01 50 0 160 0
29OCT26 48.00 P 1.38 1.38 1.38 1.36 -0.01 50 22 523 0
29OCT26 49.00 P 1.69 1.69 1.67 1.67 -0.01 49 3 665 +3
29OCT26 50.00 P 2.19 2.19 1.75 2.02 +0.02 49 120 871 +50
29OCT26 52.50 P 0.00 0.00 0.00 3.22 +0.06 50 0 710 0
29OCT26 55.00 P 4.55 4.55 4.55 4.69 +0.08 50 2 2 +1
29OCT26 57.50 P 0.00 0.00 0.00 6.45 +0.13 51 0 101 0
29OCT26 60.00 P 0.00 0.00 0.00 8.46 +0.17 53 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 10.59 +0.21 54 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 12.82 +0.23 55 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.25 +0.34 60 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.63 +0.37 62 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 19.93 +0.27 57 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.39 +0.31 58 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.03 +0.02 56 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.04 +0.02 56 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.06 +0.02 55 0 23 0
27NOV26 33.00 P 0.00 0.00 0.00 0.08 +0.03 55 0 15 0
27NOV26 34.00 P 0.18 0.18 0.18 0.12 +0.05 55 10 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.16 +0.05 55 0 363 0
27NOV26 36.00 P 0.00 0.00 0.00 0.21 +0.06 55 0 166 0
27NOV26 37.00 P 0.00 0.00 0.00 0.28 +0.08 54 0 85 0
27NOV26 38.00 P 0.00 0.00 0.00 0.36 +0.08 54 0 68 0
27NOV26 39.00 P 0.00 0.00 0.00 0.47 +0.10 54 0 248 0
27NOV26 40.00 P 0.00 0.00 0.00 0.58 +0.10 54 0 209 0
27NOV26 41.00 P 0.00 0.00 0.00 0.70 +0.08 53 0 85 0
27NOV26 42.00 P 0.00 0.00 0.00 0.86 +0.08 53 0 69 0
27NOV26 43.00 P 0.00 0.00 0.00 1.04 +0.07 53 0 146 0
27NOV26 44.00 P 0.00 0.00 0.00 1.24 +0.05 52 0 143 0
27NOV26 45.00 P 1.34 1.34 1.34 1.49 +0.04 52 15 133 0
27NOV26 46.00 P 1.63 1.77 1.63 1.75 +0.06 52 30 77 0
27NOV26 47.00 P 0.00 0.00 0.00 2.07 +0.09 52 0 159 0
27NOV26 48.00 P 0.00 0.00 0.00 2.39 +0.06 51 0 464 0
27NOV26 49.00 P 2.65 2.65 2.65 2.77 +0.05 51 15 178 +15
27NOV26 50.00 P 0.00 0.00 0.00 3.19 +0.08 51 0 341 0
27NOV26 52.50 P 4.28 4.42 4.26 4.42 +0.09 52 56 229 +1
27NOV26 55.00 P 0.00 0.00 0.00 5.88 +0.11 52 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 7.56 +0.15 53 0 200 0
27NOV26 60.00 P 0.00 0.00 0.00 9.30 +0.07 52 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 11.33 +0.09 53 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 13.51 +0.20 55 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 15.64 +0.22 54 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 17.89 +0.25 54 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.20 +0.15 54 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 22.55 +0.16 54 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 61 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 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 0.01 -0.01 48 0 94 0
30DEC26 28.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 141 0
30DEC26 30.00 P 0.20 0.20 0.20 0.05 -0.02 49 7 121 -7
30DEC26 31.00 P 0.00 0.00 0.00 0.07 -0.03 49 0 242 0
30DEC26 32.00 P 0.30 0.30 0.30 0.10 -0.03 49 3 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.14 -0.04 49 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.19 -0.05 49 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.26 -0.05 50 0 2,553 0
30DEC26 36.00 P 0.00 0.00 0.00 0.34 -0.06 50 0 2,114 0
30DEC26 37.00 P 0.00 0.00 0.00 0.44 -0.07 50 0 1,208 0
30DEC26 38.00 P 0.00 0.00 0.00 0.57 -0.06 50 0 1,182 0
30DEC26 39.00 P 0.00 0.00 0.00 0.71 -0.07 50 0 183 0
30DEC26 40.00 P 0.00 0.00 0.00 0.85 -0.09 50 0 2,097 0
30DEC26 41.00 P 0.00 0.00 0.00 1.07 -0.07 50 0 88 0
30DEC26 42.00 P 1.28 1.28 1.25 1.30 -0.06 51 8 823 -8
30DEC26 43.00 P 0.00 0.00 0.00 1.55 -0.05 51 0 600 0
30DEC26 44.00 P 0.00 0.00 0.00 1.83 -0.01 51 0 82 0
30DEC26 45.00 P 0.00 0.00 0.00 2.10 +0.01 51 0 121 0
30DEC26 46.00 P 2.36 2.36 2.36 2.42 +0.03 50 6 451 0
30DEC26 47.00 P 0.00 0.00 0.00 2.82 +0.06 51 0 126 0
30DEC26 48.00 P 3.24 3.24 3.24 3.14 +0.03 50 10 199 0
30DEC26 49.00 P 3.45 3.60 3.20 3.55 +0.03 50 120 200 +6
30DEC26 50.00 P 0.00 0.00 0.00 4.01 +0.04 50 0 140 0
30DEC26 52.50 P 4.99 5.17 4.99 5.29 +0.07 51 84 256 +76
30DEC26 55.00 P 6.56 6.56 6.56 6.75 +0.08 51 60 131 +60
30DEC26 57.50 P 8.19 8.19 8.19 8.39 +0.11 51 20 35 +20
30DEC26 60.00 P 0.00 0.00 0.00 10.14 +0.08 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.08 +0.11 52 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 14.17 +0.20 53 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.25 +0.24 53 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.39 +0.22 53 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.62 +0.24 54 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.90 +0.14 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 10 0
30MAR27 22.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.06 +0.02 52 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.08 +0.01 52 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.11 +0.02 52 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.15 +0.03 52 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.20 +0.04 52 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.26 +0.04 52 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.33 +0.05 52 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 0.42 +0.06 52 0 256 0
30MAR27 31.00 P 0.00 0.00 0.00 0.51 +0.06 52 0 2,618 0
30MAR27 32.00 P 0.00 0.00 0.00 0.63 +0.08 52 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 0.76 +0.08 52 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 0.91 +0.10 52 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 1.08 +0.10 52 0 605 0
30MAR27 36.00 P 0.00 0.00 0.00 1.25 +0.09 52 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 1.47 +0.11 52 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 1.67 +0.08 52 0 100 0
30MAR27 39.00 P 2.02 2.02 2.02 1.94 +0.12 52 20 95 0
30MAR27 40.00 P 0.00 0.00 0.00 2.19 +0.09 52 0 62 0
30MAR27 41.00 P 0.00 0.00 0.00 2.42 +0.02 51 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 2.76 +0.07 52 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 3.08 +0.08 52 0 25 0
30MAR27 44.00 P 0.00 0.00 0.00 3.42 +0.09 51 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 3.78 +0.12 51 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 4.17 +0.12 51 0 50 0
30MAR27 47.00 P 0.00 0.00 0.00 4.58 +0.13 51 0 21 0
30MAR27 48.00 P 0.00 0.00 0.00 5.01 +0.13 51 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 5.48 +0.14 51 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 5.96 +0.14 51 0 48 0
30MAR27 52.50 P 6.99 6.99 6.98 7.29 +0.15 51 104 137 +104
30MAR27 55.00 P 0.00 0.00 0.00 8.77 +0.17 51 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 10.37 +0.31 52 0 9 0
30MAR27 60.00 P 0.00 0.00 0.00 12.17 +0.20 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.97 +0.24 53 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 15.88 +0.26 53 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.82 +0.27 53 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.86 +0.28 53 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.96 +0.29 54 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.12 +0.32 54 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.10 -0.03 49 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.13 -0.04 49 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.18 -0.03 49 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.24 -0.04 49 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.30 -0.05 49 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.39 -0.06 49 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.49 -0.06 50 0 35 0
29JUN27 29.00 P 0.00 0.00 0.00 0.60 -0.08 50 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 0.74 -0.07 50 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 0.88 -0.08 50 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 1.06 -0.08 50 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 1.25 -0.07 50 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 1.45 -0.07 50 0 63 0
29JUN27 35.00 P 1.88 1.88 1.88 1.70 -0.07 51 4 73 +4
29JUN27 36.00 P 0.00 0.00 0.00 1.94 -0.07 51 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 2.21 -0.05 51 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 2.52 -0.05 51 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.84 -0.03 51 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 3.16 -0.02 51 0 84 0
29JUN27 41.00 P 0.00 0.00 0.00 3.55 +0.05 52 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 3.93 +0.09 52 0 50 0
29JUN27 43.00 P 0.00 0.00 0.00 4.30 +0.10 52 0 16 0
29JUN27 44.00 P 0.00 0.00 0.00 4.68 +0.09 52 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 5.10 +0.12 52 0 40 0
29JUN27 46.00 P 0.00 0.00 0.00 5.53 +0.13 51 0 40 0
29JUN27 47.00 P 0.00 0.00 0.00 5.96 +0.12 51 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 6.48 +0.19 52 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.98 +0.20 52 0 55 0
29JUN27 50.00 P 0.00 0.00 0.00 7.42 +0.14 51 0 23 0
29JUN27 52.50 P 8.49 8.49 8.49 8.78 +0.14 51 39 45 +39
29JUN27 55.00 P 0.00 0.00 0.00 10.39 +0.28 52 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 11.87 +0.19 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.61 +0.23 52 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 15.38 +0.22 52 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 17.24 +0.23 53 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.11 +0.24 53 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 21.06 +0.22 53 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 23.07 +0.22 53 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 25.17 +0.23 53 0 8 0
29SEP27 38.00 P 0.00 0.00 0.00 3.72 +0.21 54 0 6 0
29SEP27 39.00 P 0.00 0.00 0.00 3.96 +0.12 53 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.32 +0.08 53 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 4.67 +0.05 53 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.03 +0.17 53 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.44 +0.21 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.86 +0.19 52 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 6.29 +0.18 52 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 6.72 +0.17 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 7.15 +0.15 52 0 50 0
29SEP27 48.00 P 0.00 0.00 0.00 7.63 +0.10 52 0 25 0
29SEP27 49.00 P 0.00 0.00 0.00 8.15 +0.11 52 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 8.67 +0.12 51 0 78 0
29SEP27 52.50 P 0.00 0.00 0.00 10.02 +0.08 51 0 116 0
29SEP27 55.00 P 0.00 0.00 0.00 11.57 +0.15 52 0 17 0
29SEP27 57.50 P 0.00 0.00 0.00 13.12 +0.11 52 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 14.98 +0.31 53 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 16.66 +0.23 53 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 18.49 +0.24 53 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 20.34 +0.22 53 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 22.30 +0.17 53 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 24.31 +0.21 54 0 6 0
29SEP27 75.00 P 0.00 0.00 0.00 26.35 - 54 0 0 -
TOTAL PUT 1,712 72,024 +911
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.500
29SEP26 3.80 C 0.000 0.000 0.000 2.702 -0.016 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.602 -0.016 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.502 -0.016 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.402 -0.016 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.302 -0.016 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.202 -0.016 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.103 -0.015 98 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.003 -0.015 92 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.903 -0.015 85 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.803 -0.015 79 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.703 -0.015 73 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.603 -0.015 66 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 1.503 -0.015 60 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 1.253 -0.015 0 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 1.003 -0.016 0 0 437 0
29SEP26 5.75 C 0.000 0.000 0.000 0.753 -0.016 0 0 594 0
29SEP26 6.00 C 0.000 0.000 0.000 0.504 -0.017 24 0 764 0
29SEP26 6.25 C 0.000 0.000 0.000 0.268 -0.024 25 0 699 0
29SEP26 6.50 C 0.074 0.074 0.074 0.091 -0.025 24 30 1,470 0
29SEP26 6.75 C 0.000 0.000 0.000 0.018 -0.013 25 0 265 0
29SEP26 7.00 C 0.005 0.005 0.005 0.002 -0.004 26 1 572 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 167 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 42 0 40 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 50 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 99 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.602 -0.019 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.502 -0.019 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.402 -0.019 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.302 -0.019 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 2.202 -0.019 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.103 -0.018 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.003 -0.019 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.903 -0.019 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.803 -0.019 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.703 -0.019 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.603 -0.019 0 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 1.503 -0.019 0 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 1.253 -0.020 0 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 1.008 -0.015 27 0 145 0
29OCT26 5.75 C 0.000 0.000 0.000 0.762 -0.015 27 0 272 0
29OCT26 6.00 C 0.000 0.000 0.000 0.530 -0.012 27 0 243 0
29OCT26 6.25 C 0.000 0.000 0.000 0.321 -0.009 25 0 167 0
29OCT26 6.50 C 0.000 0.000 0.000 0.180 -0.003 26 0 317 0
29OCT26 6.75 C 0.083 0.088 0.078 0.091 -0.002 27 221 352 +112
29OCT26 7.00 C 0.000 0.000 0.000 0.042 -0.002 27 0 178 0
29OCT26 7.25 C 0.000 0.000 0.000 0.019 +0.001 27 0 90 0
29OCT26 7.50 C 0.000 0.000 0.000 0.008 +0.001 27 0 70 0
29OCT26 7.75 C 0.000 0.000 0.000 0.003 0.000 28 0 200 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 130 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.406 -0.015 57 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.306 -0.015 53 0 30 0
27NOV26 4.30 C 0.000 0.000 0.000 2.206 -0.015 49 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 2.106 -0.015 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 2.006 -0.016 0 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.906 -0.016 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.806 -0.016 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.707 -0.015 40 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.607 -0.015 36 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.507 -0.015 33 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.257 -0.016 0 0 30 0
27NOV26 5.50 C 0.000 0.000 0.000 1.009 -0.016 27 0 45 0
27NOV26 5.75 C 0.000 0.000 0.000 0.762 -0.018 23 0 90 0
27NOV26 6.00 C 0.000 0.000 0.000 0.544 -0.020 25 0 178 0
27NOV26 6.25 C 0.000 0.000 0.000 0.369 -0.020 26 0 214 0
27NOV26 6.50 C 0.000 0.000 0.000 0.242 -0.018 26 0 244 0
27NOV26 6.75 C 0.000 0.000 0.000 0.155 -0.014 27 0 156 0
27NOV26 7.00 C 0.000 0.000 0.000 0.093 -0.012 27 0 33 0
27NOV26 7.25 C 0.000 0.000 0.000 0.056 -0.008 27 0 30 0
27NOV26 7.50 C 0.000 0.000 0.000 0.031 -0.006 27 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.017 -0.004 27 0 30 0
27NOV26 8.00 C 0.000 0.000 0.000 0.009 -0.003 27 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.005 -0.001 28 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.002 -0.001 27 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 32 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.605 -0.016 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.506 -0.015 53 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.406 -0.015 49 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.306 -0.015 45 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.206 -0.015 39 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.106 -0.016 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.006 -0.016 0 0 30 0
30DEC26 4.60 C 0.000 0.000 0.000 1.906 -0.016 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.807 -0.015 37 0 30 0
30DEC26 4.80 C 0.000 0.000 0.000 1.707 -0.015 34 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.607 -0.015 31 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.507 -0.015 27 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.258 -0.016 27 0 110 0
30DEC26 5.50 C 0.000 0.000 0.000 1.014 -0.016 27 0 104 0
30DEC26 5.75 C 0.000 0.000 0.000 0.778 -0.020 25 0 219 0
30DEC26 6.00 C 0.000 0.000 0.000 0.598 -0.012 27 0 457 0
30DEC26 6.25 C 0.000 0.000 0.000 0.442 -0.010 27 0 168 0
30DEC26 6.50 C 0.000 0.000 0.000 0.318 -0.009 27 0 159 0
30DEC26 6.75 C 0.000 0.000 0.000 0.223 -0.004 27 0 122 0
30DEC26 7.00 C 0.000 0.000 0.000 0.154 0.000 27 0 75 0
30DEC26 7.25 C 0.099 0.099 0.099 0.101 -0.002 27 6 97 +6
30DEC26 7.50 C 0.000 0.000 0.000 0.066 -0.003 27 0 46 0
30DEC26 7.75 C 0.000 0.000 0.000 0.041 -0.004 27 0 47 0
30DEC26 8.00 C 0.000 0.000 0.000 0.025 -0.002 27 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.015 -0.002 27 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.009 -0.001 27 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.005 -0.001 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.003 -0.001 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.002 0.000 28 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 2.605 -0.016 41 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.506 -0.015 42 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.406 -0.015 40 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.306 -0.015 38 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 2.206 -0.015 36 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.106 -0.016 34 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.006 -0.016 32 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.906 -0.016 30 0 120 0
30MAR27 4.70 C 0.000 0.000 0.000 1.807 -0.015 30 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.707 -0.015 28 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.607 -0.016 26 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.510 -0.015 27 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.280 -0.004 27 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 1.080 -0.016 27 0 71 0
30MAR27 5.75 C 0.000 0.000 0.000 0.899 -0.013 27 0 78 0
30MAR27 6.00 C 0.718 0.718 0.718 0.746 -0.010 28 30 283 0
30MAR27 6.25 C 0.000 0.000 0.000 0.602 -0.008 27 0 233 0
30MAR27 6.50 C 0.000 0.000 0.000 0.479 -0.004 27 0 154 0
30MAR27 6.75 C 0.000 0.000 0.000 0.378 -0.002 27 0 226 0
30MAR27 7.00 C 0.000 0.000 0.000 0.293 -0.004 27 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.224 -0.006 27 0 75 0
30MAR27 7.50 C 0.000 0.000 0.000 0.169 -0.005 27 0 40 0
30MAR27 7.75 C 0.000 0.000 0.000 0.126 -0.003 27 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.092 -0.004 27 0 30 0
30MAR27 8.25 C 0.000 0.000 0.000 0.068 -0.003 27 0 70 0
30MAR27 8.50 C 0.000 0.000 0.000 0.050 -0.002 27 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.035 -0.002 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.025 -0.001 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.018 -0.001 26 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.013 0.000 27 0 201 0
29JUN27 3.90 C 0.000 0.000 0.000 2.605 -0.016 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.506 -0.015 33 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.406 -0.015 31 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.306 -0.015 28 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.206 -0.015 26 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.106 -0.016 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.006 -0.017 0 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.914 -0.008 27 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.825 +0.001 28 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.738 +0.001 28 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.662 +0.010 29 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.568 -0.002 28 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.367 -0.001 27 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.179 -0.012 27 0 139 0
29JUN27 5.75 C 0.000 0.000 0.000 1.008 -0.008 27 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 0.851 -0.007 26 0 165 0
29JUN27 6.25 C 0.000 0.000 0.000 0.711 -0.007 26 0 193 0
29JUN27 6.50 C 0.000 0.000 0.000 0.590 -0.006 26 0 150 0
29JUN27 6.75 C 0.000 0.000 0.000 0.487 -0.004 26 0 90 0
29JUN27 7.00 C 0.000 0.000 0.000 0.399 -0.003 26 0 30 0
29JUN27 7.25 C 0.000 0.000 0.000 0.325 -0.003 26 0 30 0
29JUN27 7.50 C 0.000 0.000 0.000 0.265 -0.002 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.215 -0.001 26 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.170 -0.003 26 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.136 -0.002 26 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.107 -0.001 26 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.083 -0.002 26 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.065 -0.002 26 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.050 -0.001 26 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.039 -0.001 26 0 1 0
29SEP27 4.30 C 0.000 0.000 0.000 2.222 -0.008 27 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 2.132 -0.006 27 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 2.043 -0.007 27 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.956 -0.007 27 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.869 -0.009 26 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.785 -0.010 26 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.702 -0.010 26 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.620 -0.014 26 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.426 -0.017 26 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 1.245 -0.020 25 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.071 -0.029 25 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.921 -0.031 25 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 0.793 -0.027 25 0 60 0
29SEP27 6.50 C 0.000 0.000 0.000 0.679 -0.001 25 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.576 -0.018 25 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.488 -0.015 25 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.413 -0.011 26 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.344 +0.002 26 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.290 -0.005 26 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.245 0.000 26 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.209 +0.007 26 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.166 -0.001 26 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.142 +0.007 26 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.118 +0.005 26 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.095 +0.004 26 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.079 +0.004 26 0 0 0
TOTAL CALL 288 13,916 +118
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 143 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 137 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 130 0 128 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 124 0 103 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 118 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 113 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 107 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 101 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 96 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 90 0 261 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 85 0 160 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 79 0 934 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 74 0 1,446 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 62 0 1,057 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 49 0 944 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 37 0 684 0
29SEP26 6.00 P 0.007 0.007 0.007 0.001 -0.002 26 9 784 0
29SEP26 6.25 P 0.000 0.000 0.000 0.015 -0.008 25 0 699 0
29SEP26 6.50 P 0.110 0.110 0.110 0.092 -0.012 26 20 390 0
29SEP26 6.75 P 0.000 0.000 0.000 0.265 +0.001 25 0 63 0
29SEP26 7.00 P 0.000 0.000 0.000 0.500 +0.012 0 0 5 0
29SEP26 7.25 P 0.000 0.000 0.000 0.750 +0.015 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.000 +0.015 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.260 +0.004 73 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.510 +0.004 84 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.763 +0.007 98 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.012 +0.006 106 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.260 +0.004 112 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.510 +0.004 121 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.760 +0.004 129 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.013 +0.007 142 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 52 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 47 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 42 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 37 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 0.004 0.004 0.004 0.001 0.000 32 28 506 +28
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 126 0
29OCT26 5.25 P 0.000 0.000 0.000 0.003 +0.001 28 0 275 0
29OCT26 5.50 P 0.000 0.000 0.000 0.010 +0.001 27 0 323 0
29OCT26 5.75 P 0.041 0.041 0.041 0.033 +0.005 27 1 229 0
29OCT26 6.00 P 0.085 0.087 0.085 0.082 +0.008 27 12 262 0
29OCT26 6.25 P 0.000 0.000 0.000 0.163 +0.004 27 0 314 0
29OCT26 6.50 P 0.000 0.000 0.000 0.306 +0.015 28 0 251 0
29OCT26 6.75 P 0.000 0.000 0.000 0.465 +0.002 26 0 91 0
29OCT26 7.00 P 0.000 0.000 0.000 0.682 +0.006 28 0 30 0
29OCT26 7.25 P 0.000 0.000 0.000 0.904 0.000 27 0 13 0
29OCT26 7.50 P 0.000 0.000 0.000 1.144 +0.016 27 0 60 0
29OCT26 7.75 P 0.000 0.000 0.000 1.388 +0.002 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.638 0.000 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.887 -0.001 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.136 -0.002 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.387 -0.001 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.635 -0.001 0 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.885 +0.001 0 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.134 -0.001 0 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 0.000 29 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.002 0.000 28 0 3 0
27NOV26 4.90 P 0.013 0.013 0.013 0.003 -0.001 28 1 61 0
27NOV26 5.00 P 0.000 0.000 0.000 0.005 -0.001 28 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.013 -0.003 27 0 90 0
27NOV26 5.50 P 0.048 0.048 0.047 0.034 -0.003 27 41 70 +39
27NOV26 5.75 P 0.000 0.000 0.000 0.074 -0.005 27 0 52 0
27NOV26 6.00 P 0.000 0.000 0.000 0.140 -0.007 27 0 161 0
27NOV26 6.25 P 0.000 0.000 0.000 0.235 -0.004 27 0 287 0
27NOV26 6.50 P 0.000 0.000 0.000 0.363 +0.001 27 0 261 0
27NOV26 6.75 P 0.000 0.000 0.000 0.526 +0.002 27 0 141 0
27NOV26 7.00 P 0.000 0.000 0.000 0.703 -0.004 25 0 180 0
27NOV26 7.25 P 0.000 0.000 0.000 0.944 +0.015 29 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.173 0.000 31 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.413 -0.002 33 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.658 -0.003 35 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 1.906 +0.018 38 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.156 -0.003 42 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.406 +0.018 45 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.652 +0.015 46 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.899 +0.015 48 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.153 +0.017 53 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 0.000 27 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.002 0.000 28 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.003 0.000 27 0 181 0
30DEC26 4.70 P 0.000 0.000 0.000 0.004 -0.001 27 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.006 -0.001 27 0 127 0
30DEC26 4.90 P 0.000 0.000 0.000 0.009 0.000 27 0 261 0
30DEC26 5.00 P 0.000 0.000 0.000 0.014 0.000 27 0 170 0
30DEC26 5.25 P 0.000 0.000 0.000 0.031 0.000 27 0 337 0
30DEC26 5.50 P 0.075 0.075 0.075 0.062 0.000 27 1 143 +1
30DEC26 5.75 P 0.000 0.000 0.000 0.115 +0.001 27 0 419 0
30DEC26 6.00 P 0.188 0.188 0.188 0.188 -0.001 27 1 258 0
30DEC26 6.25 P 0.285 0.285 0.285 0.287 -0.004 27 1 249 0
30DEC26 6.50 P 0.000 0.000 0.000 0.414 +0.001 26 0 135 0
30DEC26 6.75 P 0.000 0.000 0.000 0.571 +0.003 26 0 97 0
30DEC26 7.00 P 0.000 0.000 0.000 0.742 0.000 25 0 71 0
30DEC26 7.25 P 0.000 0.000 0.000 0.969 +0.013 28 0 22 0
30DEC26 7.50 P 0.000 0.000 0.000 1.189 -0.004 29 0 24 0
30DEC26 7.75 P 0.000 0.000 0.000 1.420 -0.005 29 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.664 -0.002 32 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.910 -0.002 34 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.157 -0.003 36 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.406 -0.004 39 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.656 -0.002 41 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.905 -0.002 44 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.155 -0.002 46 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 12 0
30MAR27 4.00 P 0.000 0.000 0.000 0.002 0.000 26 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.004 0.000 27 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.005 0.000 27 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.007 0.000 27 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.010 +0.001 27 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.013 +0.001 27 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.017 0.000 26 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.023 +0.001 27 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.030 +0.001 27 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.039 +0.001 27 0 104 0
30MAR27 5.00 P 0.000 0.000 0.000 0.049 +0.001 27 0 24 0
30MAR27 5.25 P 0.000 0.000 0.000 0.084 +0.002 27 0 69 0
30MAR27 5.50 P 0.000 0.000 0.000 0.136 +0.002 27 0 78 0
30MAR27 5.75 P 0.000 0.000 0.000 0.200 -0.003 26 0 34 0
30MAR27 6.00 P 0.000 0.000 0.000 0.282 -0.005 26 0 82 0
30MAR27 6.25 P 0.000 0.000 0.000 0.391 -0.005 26 0 60 0
30MAR27 6.50 P 0.000 0.000 0.000 0.514 0.000 26 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.669 +0.006 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.849 +0.010 27 0 60 0
30MAR27 7.25 P 0.000 0.000 0.000 1.036 +0.009 27 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.239 -0.003 27 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.457 -0.008 27 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.684 -0.002 28 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.921 -0.002 29 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.164 0.000 30 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.411 +0.001 32 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.656 -0.002 33 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.905 -0.003 35 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.155 -0.003 37 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.006 0.000 26 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.008 0.000 26 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.011 0.000 26 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.014 0.000 26 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.019 +0.001 26 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.024 +0.001 26 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.031 +0.001 26 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.039 +0.002 26 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.049 +0.002 26 0 2 0
29JUN27 4.80 P 0.000 0.000 0.000 0.059 +0.001 26 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.073 +0.002 26 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.087 +0.002 26 0 17 0
29JUN27 5.25 P 0.000 0.000 0.000 0.134 +0.002 26 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.197 +0.004 26 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.276 +0.005 26 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.367 +0.002 26 0 115 0
29JUN27 6.25 P 0.000 0.000 0.000 0.477 +0.008 26 0 37 0
29JUN27 6.50 P 0.000 0.000 0.000 0.605 +0.005 26 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.752 +0.006 26 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.917 +0.007 26 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.100 +0.011 26 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.290 -0.003 26 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.496 -0.002 27 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.712 -0.003 27 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.939 -0.002 27 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.173 -0.003 28 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.414 -0.002 29 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.659 -0.002 30 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.906 -0.004 31 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.155 -0.003 33 0 0 0
29SEP27 4.30 P 0.042 0.052 0.042 0.036 +0.004 26 2 2 +2
29SEP27 4.40 P 0.000 0.000 0.000 0.044 +0.004 26 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.054 +0.005 26 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.065 +0.006 26 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.079 +0.007 26 0 2 0
29SEP27 4.80 P 0.000 0.000 0.000 0.093 +0.007 26 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.110 +0.007 26 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.129 +0.007 26 0 0 0
29SEP27 5.25 P 0.000 0.000 0.000 0.185 +0.008 26 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.255 +0.010 26 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.340 +0.021 26 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.441 +0.025 27 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.561 +0.030 27 0 30 0
29SEP27 6.50 P 0.000 0.000 0.000 0.695 +0.015 27 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.843 +0.040 27 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.004 +0.043 27 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.174 +0.040 27 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.359 +0.041 27 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.552 +0.037 27 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.755 +0.033 27 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 1.966 +0.025 27 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.185 +0.009 26 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.414 -0.002 26 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.659 -0.002 27 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 2.906 -0.004 29 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 3.155 -0.003 30 0 0 0
TOTAL PUT 117 16,819 +70
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 ($0.001) CLOSING PRICE HK$ 6.020
29SEP26 3.00 C 0.000 0.000 0.000 3.022 -0.040 162 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.922 -0.040 152 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.822 -0.040 141 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.722 -0.040 130 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 2.622 -0.040 115 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 2.522 -0.040 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 2.422 -0.040 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 2.322 -0.040 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.222 -0.041 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.122 -0.041 0 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 2.022 -0.041 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.922 -0.041 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.822 -0.041 0 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 1.722 -0.041 0 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 1.623 -0.040 81 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.523 -0.040 74 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 1.423 -0.040 68 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 1.323 -0.040 62 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 1.223 -0.040 56 0 1,061 0
29SEP26 4.90 C 0.000 0.000 0.000 1.123 -0.040 50 0 6,175 0
29SEP26 5.00 C 0.000 0.000 0.000 1.023 -0.040 44 0 19,917 0
29SEP26 5.25 C 0.000 0.000 0.000 0.773 -0.040 0 0 6,469 0
29SEP26 5.50 C 0.000 0.000 0.000 0.524 -0.037 28 0 8,835 0
29SEP26 5.75 C 0.248 0.258 0.248 0.276 -0.036 19 37 5,791 -37
29SEP26 6.00 C 0.063 0.067 0.063 0.075 -0.031 18 65 6,071 +28
29SEP26 6.25 C 0.017 0.017 0.008 0.007 -0.009 19 14 3,236 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 7,285 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 35 0 266 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 44 0 298 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 53 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 62 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 70 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 92 0 200 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 99 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 105 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 2.429 -0.042 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 2.329 -0.043 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 2.229 -0.043 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.130 -0.042 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.030 -0.043 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.930 -0.043 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.831 -0.042 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.731 -0.042 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.632 -0.042 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.532 -0.031 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.433 -0.030 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.333 -0.030 0 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 1.234 -0.041 0 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 1.135 -0.028 18 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 1.036 -0.040 23 0 1,507 0
29OCT26 5.25 C 0.000 0.000 0.000 0.790 -0.032 22 0 4,092 0
29OCT26 5.50 C 0.000 0.000 0.000 0.537 -0.052 10 0 2,350 0
29OCT26 5.75 C 0.317 0.317 0.317 0.330 -0.034 19 20 4,429 +20
29OCT26 6.00 C 0.167 0.176 0.167 0.174 -0.024 20 24 3,357 0
29OCT26 6.25 C 0.073 0.077 0.067 0.076 -0.017 20 52 4,576 +10
29OCT26 6.50 C 0.000 0.000 0.000 0.029 -0.007 21 0 2,468 0
29OCT26 6.75 C 0.000 0.000 0.000 0.009 -0.002 21 0 2,211 0
29OCT26 7.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 141 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 91 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 200 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 2.130 -0.042 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 2.030 -0.043 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.930 -0.043 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.831 -0.042 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.731 -0.042 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.632 -0.042 0 0 180 0
27NOV26 4.50 C 0.000 0.000 0.000 1.532 -0.037 0 0 50 0
27NOV26 4.60 C 0.000 0.000 0.000 1.433 -0.036 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.333 -0.040 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.234 -0.041 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.135 -0.035 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.036 -0.055 0 0 60 0
27NOV26 5.25 C 0.783 0.783 0.783 0.798 -0.054 0 10 461 -10
27NOV26 5.50 C 0.578 0.578 0.566 0.586 -0.043 20 63 1,059 +30
27NOV26 5.75 C 0.365 0.372 0.365 0.389 -0.031 20 36 4,414 -18
27NOV26 6.00 C 0.213 0.232 0.213 0.242 -0.026 21 28 1,236 +18
27NOV26 6.25 C 0.124 0.134 0.124 0.138 -0.019 21 39 2,007 +1
27NOV26 6.50 C 0.000 0.000 0.000 0.072 -0.012 21 0 10,641 0
27NOV26 6.75 C 0.034 0.034 0.034 0.036 -0.007 22 150 1,829 +150
27NOV26 7.00 C 0.000 0.000 0.000 0.016 -0.004 22 0 282 0
27NOV26 7.25 C 0.000 0.000 0.000 0.007 -0.002 22 0 92 0
27NOV26 7.50 C 0.000 0.000 0.000 0.003 -0.001 22 0 109 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 -0.001 22 0 92 0
27NOV26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 92 0
27NOV26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.924 -0.054 0 0 0 0
30DEC26 3.20 C 0.000 0.000 0.000 2.825 -0.054 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.725 -0.055 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.626 -0.054 0 0 30 0
30DEC26 3.50 C 0.000 0.000 0.000 2.527 -0.035 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.429 -0.042 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 2.329 -0.043 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 2.230 -0.042 0 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 2.131 -0.041 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.031 -0.042 0 0 30 0
30DEC26 4.10 C 0.000 0.000 0.000 1.932 -0.041 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.833 -0.040 0 0 65 0
30DEC26 4.30 C 0.000 0.000 0.000 1.734 -0.039 0 0 230 0
30DEC26 4.40 C 0.000 0.000 0.000 1.635 -0.039 0 0 127 0
30DEC26 4.50 C 0.000 0.000 0.000 1.539 -0.033 0 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 1.436 -0.052 0 0 1,420 0
30DEC26 4.70 C 0.000 0.000 0.000 1.336 -0.039 0 0 2,785 0
30DEC26 4.80 C 0.000 0.000 0.000 1.240 -0.035 0 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 1.143 -0.027 0 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 1.047 -0.044 0 0 1,801 0
30DEC26 5.25 C 0.000 0.000 0.000 0.816 -0.036 21 0 14,349 0
30DEC26 5.50 C 0.000 0.000 0.000 0.606 -0.030 22 0 8,341 0
30DEC26 5.75 C 0.406 0.406 0.406 0.400 -0.048 20 1 1,944 0
30DEC26 6.00 C 0.249 0.249 0.249 0.265 -0.030 21 2 5,283 0
30DEC26 6.25 C 0.150 0.150 0.150 0.155 -0.021 21 15 2,291 +15
30DEC26 6.50 C 0.000 0.000 0.000 0.091 -0.012 21 0 2,157 0
30DEC26 6.75 C 0.049 0.049 0.049 0.048 -0.007 21 130 1,330 +130
30DEC26 7.00 C 0.000 0.000 0.000 0.024 -0.004 21 0 321 0
30DEC26 7.25 C 0.000 0.000 0.000 0.011 -0.002 21 0 140 0
30DEC26 7.50 C 0.000 0.000 0.000 0.005 -0.001 21 0 383 0
30DEC26 7.75 C 0.000 0.000 0.000 0.003 0.000 22 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 161 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 23 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 25 0 200 0
30DEC26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 2.727 -0.053 0 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.627 -0.053 0 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.528 -0.034 0 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 2.429 -0.042 0 0 0 0
30MAR27 3.70 C 2.330 2.330 2.330 2.354 -0.018 45 30 30 +30
30MAR27 3.80 C 2.230 2.230 2.230 2.235 -0.037 0 30 30 +30
30MAR27 3.90 C 0.000 0.000 0.000 2.132 -0.040 0 0 30 0
30MAR27 4.00 C 0.000 0.000 0.000 2.035 -0.038 0 0 30 0
30MAR27 4.10 C 0.000 0.000 0.000 1.934 -0.039 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.836 -0.037 0 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 1.736 -0.037 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.635 -0.039 0 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 1.539 -0.036 0 0 2,530 0
30MAR27 4.60 C 0.000 0.000 0.000 1.442 -0.046 0 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 1.345 -0.030 0 0 1,065 0
30MAR27 4.80 C 0.000 0.000 0.000 1.252 -0.023 20 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 1.159 -0.020 21 0 1,137 0
30MAR27 5.00 C 0.000 0.000 0.000 1.067 -0.024 22 0 2,309 0
30MAR27 5.25 C 0.000 0.000 0.000 0.836 -0.038 20 0 9,008 0
30MAR27 5.50 C 0.000 0.000 0.000 0.638 -0.036 20 0 1,441 0
30MAR27 5.75 C 0.000 0.000 0.000 0.480 -0.032 21 0 1,811 0
30MAR27 6.00 C 0.000 0.000 0.000 0.349 -0.025 21 0 3,700 0
30MAR27 6.25 C 0.000 0.000 0.000 0.247 -0.021 21 0 871 0
30MAR27 6.50 C 0.000 0.000 0.000 0.172 -0.013 21 0 6,856 0
30MAR27 6.75 C 0.116 0.116 0.116 0.115 -0.010 21 100 1,071 0
30MAR27 7.00 C 0.000 0.000 0.000 0.075 -0.007 21 0 1,001 0
30MAR27 7.25 C 0.000 0.000 0.000 0.047 -0.006 21 0 359 0
30MAR27 7.50 C 0.000 0.000 0.000 0.029 -0.004 21 0 254 0
30MAR27 7.75 C 0.000 0.000 0.000 0.018 -0.002 21 0 119 0
30MAR27 8.00 C 0.000 0.000 0.000 0.011 -0.001 21 0 194 0
30MAR27 8.25 C 0.000 0.000 0.000 0.006 -0.001 21 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.004 0.000 21 0 400 0
30MAR27 8.75 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 2.429 -0.042 0 0 30 0
29JUN27 3.70 C 0.000 0.000 0.000 2.354 -0.018 37 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 2.235 -0.037 0 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.132 -0.040 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.035 -0.038 0 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.934 -0.039 0 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.837 -0.036 0 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.740 -0.033 0 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.644 -0.030 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.553 -0.022 22 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.463 -0.025 23 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.374 -0.022 23 0 90 0
29JUN27 4.80 C 0.000 0.000 0.000 1.287 -0.021 24 0 530 0
29JUN27 4.90 C 0.000 0.000 0.000 1.201 -0.022 23 0 630 0
29JUN27 5.00 C 0.000 0.000 0.000 1.117 -0.022 23 0 170 0
29JUN27 5.25 C 0.000 0.000 0.000 0.911 -0.032 22 0 3,742 0
29JUN27 5.50 C 0.000 0.000 0.000 0.730 -0.029 21 0 515 0
29JUN27 5.75 C 0.000 0.000 0.000 0.576 -0.024 21 0 546 0
29JUN27 6.00 C 0.000 0.000 0.000 0.445 -0.021 21 0 2,172 0
29JUN27 6.25 C 0.000 0.000 0.000 0.338 -0.017 21 0 734 0
29JUN27 6.50 C 0.000 0.000 0.000 0.251 -0.014 20 0 213 0
29JUN27 6.75 C 0.000 0.000 0.000 0.184 -0.011 20 0 546 0
29JUN27 7.00 C 0.000 0.000 0.000 0.132 -0.009 20 0 5,925 0
29JUN27 7.25 C 0.000 0.000 0.000 0.094 -0.006 20 0 624 0
29JUN27 7.50 C 0.000 0.000 0.000 0.065 -0.005 20 0 522 0
29JUN27 7.75 C 0.000 0.000 0.000 0.045 -0.003 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.031 -0.002 20 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.021 -0.001 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.014 0.000 20 0 7 0
29JUN27 8.75 C 0.000 0.000 0.000 0.009 -0.001 20 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.006 -0.001 20 0 0 0
29SEP27 4.00 C 0.000 0.000 0.000 2.035 -0.038 0 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.938 -0.035 0 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.845 -0.031 18 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.753 -0.031 21 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.662 -0.031 22 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.572 -0.031 22 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.483 -0.030 22 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.396 -0.030 21 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.311 -0.029 21 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.228 -0.029 21 0 50 0
29SEP27 5.00 C 0.000 0.000 0.000 1.147 -0.028 21 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.956 -0.021 20 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 0.793 -0.008 20 0 180 0
29SEP27 5.75 C 0.000 0.000 0.000 0.629 -0.024 19 0 840 0
29SEP27 6.00 C 0.000 0.000 0.000 0.508 -0.020 20 0 276 0
29SEP27 6.25 C 0.000 0.000 0.000 0.404 -0.017 20 0 1,028 0
29SEP27 6.50 C 0.000 0.000 0.000 0.318 -0.014 20 0 150 0
29SEP27 6.75 C 0.000 0.000 0.000 0.247 -0.011 20 0 111 0
29SEP27 7.00 C 0.000 0.000 0.000 0.191 -0.009 20 0 111 0
29SEP27 7.25 C 0.000 0.000 0.000 0.152 -0.006 21 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.115 -0.007 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.087 -0.005 21 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.064 -0.004 21 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.046 -0.004 20 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.034 -0.003 20 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.025 -0.002 20 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.018 -0.001 21 0 0 0
TOTAL CALL 846 232,508 +397
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 184 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 176 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 168 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 160 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 153 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 146 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 139 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 132 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 125 0 3,940 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 119 0 3,709 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 113 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 106 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 100 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 94 0 3,054 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 88 0 824 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 82 0 2,543 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 76 0 2,898 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 71 0 7,013 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 65 0 7,392 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 60 0 9,448 0
29SEP26 5.00 P 0.001 0.001 0.001 0.001 0.000 55 30 13,640 +30
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 42 0 6,323 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 29 0 5,066 0
29SEP26 5.75 P 0.009 0.009 0.009 0.003 0.000 19 30 5,271 +30
29SEP26 6.00 P 0.070 0.075 0.055 0.056 +0.009 20 225 5,434 -130
29SEP26 6.25 P 0.000 0.000 0.000 0.241 +0.032 23 0 1,215 0
29SEP26 6.50 P 0.000 0.000 0.000 0.494 +0.042 42 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.730 +0.040 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.981 +0.041 50 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.232 +0.032 64 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.486 +0.036 83 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.735 +0.035 91 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.980 +0.030 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.230 +0.030 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.480 +0.030 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.730 +0.030 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.989 +0.039 144 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 55 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 43 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 33 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 28 0 706 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 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 0.012 0.012 0.012 0.003 +0.001 21 20 2,243 0
29OCT26 5.50 P 0.027 0.027 0.023 0.014 +0.002 20 160 3,809 +130
29OCT26 5.75 P 0.063 0.063 0.059 0.055 +0.008 21 222 18,263 -119
29OCT26 6.00 P 0.160 0.160 0.158 0.146 +0.016 21 101 1,241 +100
29OCT26 6.25 P 0.000 0.000 0.000 0.301 +0.026 22 0 473 0
29OCT26 6.50 P 0.000 0.000 0.000 0.510 +0.035 24 0 30 0
29OCT26 6.75 P 0.000 0.000 0.000 0.736 +0.044 24 0 12 0
29OCT26 7.00 P 0.000 0.000 0.000 0.981 +0.022 26 0 50 0
29OCT26 7.25 P 0.000 0.000 0.000 1.232 +0.022 32 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.486 +0.026 40 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.735 +0.025 44 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.981 +0.021 45 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.231 +0.021 49 0 30 0
29OCT26 8.50 P 0.000 0.000 0.000 2.485 +0.026 57 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.735 +0.026 61 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.989 +0.030 68 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 23 0 460 0
27NOV26 4.80 P 0.009 0.009 0.009 0.001 0.000 21 30 1,037 +30
27NOV26 4.90 P 0.000 0.000 0.000 0.002 0.000 21 0 992 0
27NOV26 5.00 P 0.017 0.017 0.016 0.004 0.000 22 230 939 +176
27NOV26 5.25 P 0.016 0.016 0.016 0.015 +0.001 22 10 1,682 +10
27NOV26 5.50 P 0.000 0.000 0.000 0.044 +0.004 22 0 13,757 0
27NOV26 5.75 P 0.110 0.110 0.110 0.104 +0.009 22 15 2,189 0
27NOV26 6.00 P 0.000 0.000 0.000 0.205 +0.014 22 0 1,182 0
27NOV26 6.25 P 0.370 0.375 0.365 0.353 +0.021 22 30 2,373 -5
27NOV26 6.50 P 0.000 0.000 0.000 0.543 +0.029 23 0 60 0
27NOV26 6.75 P 0.000 0.000 0.000 0.766 +0.057 26 0 120 0
27NOV26 7.00 P 0.000 0.000 0.000 1.010 +0.051 30 0 90 0
27NOV26 7.25 P 0.000 0.000 0.000 1.262 +0.037 35 0 113 0
27NOV26 7.50 P 0.000 0.000 0.000 1.505 +0.036 38 0 18 0
27NOV26 7.75 P 0.000 0.000 0.000 1.752 +0.037 42 0 60 0
27NOV26 8.00 P 0.000 0.000 0.000 1.995 +0.035 43 0 60 0
27NOV26 8.25 P 0.000 0.000 0.000 2.244 +0.034 47 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.492 +0.033 49 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.742 +0.033 52 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.996 +0.037 57 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 45 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 43 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 41 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 39 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 37 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 28 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 0.002 +0.001 22 0 11,654 0
30DEC26 4.60 P 0.000 0.000 0.000 0.003 +0.001 22 0 2,520 0
30DEC26 4.70 P 0.018 0.018 0.018 0.004 0.000 21 120 3,044 +120
30DEC26 4.80 P 0.000 0.000 0.000 0.007 +0.001 21 0 2,310 0
30DEC26 4.90 P 0.000 0.000 0.000 0.011 +0.001 21 0 969 0
30DEC26 5.00 P 0.000 0.000 0.000 0.018 +0.003 21 0 3,713 0
30DEC26 5.25 P 0.000 0.000 0.000 0.045 +0.005 21 0 5,539 0
30DEC26 5.50 P 0.000 0.000 0.000 0.099 +0.009 21 0 9,908 0
30DEC26 5.75 P 0.188 0.188 0.188 0.179 +0.012 21 20 6,211 +20
30DEC26 6.00 P 0.307 0.307 0.304 0.305 +0.027 21 934 4,095 +934
30DEC26 6.25 P 0.000 0.000 0.000 0.457 +0.028 20 0 78 0
30DEC26 6.50 P 0.000 0.000 0.000 0.648 +0.033 20 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.868 +0.014 21 0 100 0
30DEC26 7.00 P 0.000 0.000 0.000 1.102 +0.019 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.340 +0.022 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.579 +0.018 21 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.827 +0.021 23 0 75 0
30DEC26 8.00 P 0.000 0.000 0.000 2.071 +0.019 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.318 +0.031 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.565 +0.031 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.818 +0.036 25 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.060 +0.029 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 30 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.001 0.000 29 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.001 0.000 27 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 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 23 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 0.000 22 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.001 0.000 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 0.000 21 0 220 0
30MAR27 4.40 P 0.000 0.000 0.000 0.007 +0.001 21 0 2,119 0
30MAR27 4.50 P 0.000 0.000 0.000 0.010 +0.001 21 0 2,740 0
30MAR27 4.60 P 0.000 0.000 0.000 0.014 +0.001 21 0 811 0
30MAR27 4.70 P 0.000 0.000 0.000 0.020 +0.002 21 0 2,540 0
30MAR27 4.80 P 0.048 0.048 0.048 0.027 +0.002 21 30 1,479 -30
30MAR27 4.90 P 0.000 0.000 0.000 0.037 +0.003 21 0 2,461 0
30MAR27 5.00 P 0.000 0.000 0.000 0.050 +0.004 21 0 2,572 0
30MAR27 5.25 P 0.000 0.000 0.000 0.095 +0.008 21 0 4,763 0
30MAR27 5.50 P 0.166 0.166 0.166 0.165 +0.011 21 467 5,899 0
30MAR27 5.75 P 0.254 0.254 0.254 0.262 +0.023 21 467 2,939 0
30MAR27 6.00 P 0.000 0.000 0.000 0.376 +0.023 20 0 2,412 0
30MAR27 6.25 P 0.000 0.000 0.000 0.528 +0.029 20 0 10 0
30MAR27 6.50 P 0.000 0.000 0.000 0.706 +0.033 20 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.916 +0.038 21 0 260 0
30MAR27 7.00 P 0.000 0.000 0.000 1.137 +0.028 22 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.355 +0.016 21 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.600 +0.025 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.849 +0.033 26 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.083 +0.025 24 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.322 +0.019 21 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.576 +0.035 27 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.824 +0.037 28 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.072 +0.035 29 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.001 0.000 21 0 300 0
29JUN27 3.70 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.002 +0.001 21 0 953 0
29JUN27 3.90 P 0.000 0.000 0.000 0.003 +0.001 21 0 143 0
29JUN27 4.00 P 0.000 0.000 0.000 0.004 +0.001 20 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.006 +0.001 21 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.008 +0.001 20 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.012 +0.002 20 0 65 0
29JUN27 4.40 P 0.000 0.000 0.000 0.016 +0.002 20 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.022 +0.003 20 0 1,995 0
29JUN27 4.60 P 0.000 0.000 0.000 0.029 +0.003 20 0 2,213 0
29JUN27 4.70 P 0.000 0.000 0.000 0.038 +0.003 20 0 854 0
29JUN27 4.80 P 0.000 0.000 0.000 0.050 +0.005 20 0 849 0
29JUN27 4.90 P 0.000 0.000 0.000 0.063 +0.005 20 0 949 0
29JUN27 5.00 P 0.000 0.000 0.000 0.081 +0.007 20 0 608 0
29JUN27 5.25 P 0.000 0.000 0.000 0.135 +0.009 20 0 3,676 0
29JUN27 5.50 P 0.000 0.000 0.000 0.212 +0.014 20 0 5,803 0
29JUN27 5.75 P 0.000 0.000 0.000 0.311 +0.020 20 0 108 0
29JUN27 6.00 P 0.000 0.000 0.000 0.430 +0.025 20 0 0 0
29JUN27 6.25 P 0.553 0.553 0.553 0.577 +0.031 20 43 43 +43
29JUN27 6.50 P 0.000 0.000 0.000 0.739 +0.029 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.937 +0.013 20 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.165 +0.032 22 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.371 +0.017 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.602 +0.019 21 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 1.849 +0.029 23 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.083 +0.021 22 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.327 +0.021 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.576 +0.025 24 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.824 +0.035 25 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.072 +0.035 27 0 0 0
29SEP27 4.00 P 0.035 0.037 0.035 0.010 +0.001 21 20 180 +20
29SEP27 4.10 P 0.000 0.000 0.000 0.013 +0.001 20 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.017 +0.001 20 0 10 0
29SEP27 4.30 P 0.000 0.000 0.000 0.024 +0.003 21 0 15 0
29SEP27 4.40 P 0.000 0.000 0.000 0.030 +0.002 20 0 15 0
29SEP27 4.50 P 0.070 0.070 0.070 0.040 +0.004 21 100 160 +100
29SEP27 4.60 P 0.000 0.000 0.000 0.050 +0.004 20 0 100 0
29SEP27 4.70 P 0.000 0.000 0.000 0.063 +0.004 21 0 104 0
29SEP27 4.80 P 0.000 0.000 0.000 0.078 +0.006 21 0 100 0
29SEP27 4.90 P 0.000 0.000 0.000 0.096 +0.007 21 0 122 0
29SEP27 5.00 P 0.000 0.000 0.000 0.116 +0.009 21 0 280 0
29SEP27 5.25 P 0.203 0.203 0.203 0.180 +0.012 21 95 199 +95
29SEP27 5.50 P 0.000 0.000 0.000 0.263 +0.014 21 0 20 0
29SEP27 5.75 P 0.000 0.000 0.000 0.368 +0.017 21 0 98 0
29SEP27 6.00 P 0.000 0.000 0.000 0.496 +0.021 21 0 60 0
29SEP27 6.25 P 0.000 0.000 0.000 0.645 +0.025 21 0 85 0
29SEP27 6.50 P 0.000 0.000 0.000 0.814 +0.028 21 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.003 +0.031 22 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.208 +0.034 22 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.424 +0.033 23 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.641 +0.037 23 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.856 +0.027 22 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 2.090 +0.027 22 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.332 +0.026 22 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.576 +0.025 23 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.824 +0.033 24 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 3.072 +0.035 25 0 0 0
TOTAL PUT 3,399 293,171 +1,554
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.745
29SEP26 4.70 C 0.000 0.000 0.000 5.048 -0.010 164 0 1,125 0
29SEP26 4.80 C 0.000 0.000 0.000 4.948 -0.010 157 0 730 0
29SEP26 4.90 C 0.000 0.000 0.000 4.848 -0.010 149 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 4.748 -0.010 140 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 4.498 -0.010 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 4.248 -0.011 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.998 -0.011 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 3.748 -0.011 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 3.499 -0.010 105 0 250 0
29SEP26 6.50 C 0.000 0.000 0.000 3.249 -0.010 93 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.999 -0.010 79 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 2.749 -0.011 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.499 -0.011 0 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.249 -0.011 0 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 2.059 +0.049 122 0 2,376 0
29SEP26 8.00 C 0.000 0.000 0.000 1.750 -0.010 49 0 7,875 0
29SEP26 8.25 C 0.000 0.000 0.000 1.495 -0.015 0 0 12,143 0
29SEP26 8.50 C 0.000 0.000 0.000 1.249 -0.012 0 0 13,575 0
29SEP26 8.75 C 0.880 1.000 0.850 1.030 +0.019 57 78 10,727 -25
29SEP26 9.00 C 0.634 0.669 0.634 0.750 -0.012 0 94 11,119 -64
29SEP26 9.25 C 0.431 0.531 0.378 0.504 -0.014 20 127 6,008 -71
29SEP26 9.50 C 0.210 0.280 0.210 0.279 -0.009 21 30 6,659 +8
29SEP26 9.75 C 0.068 0.121 0.068 0.111 -0.018 20 335 4,093 -27
29SEP26 10.00 C 0.020 0.031 0.018 0.032 -0.010 21 252 4,244 +134
29SEP26 10.50 C 0.004 0.004 0.004 0.001 -0.001 22 24 1,689 -24
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 34 0 512 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 45 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 56 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 75 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 99 0 0 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 107 0 0 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 114 0 0 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 121 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 4.852 -0.018 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.751 -0.020 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 4.503 -0.018 0 0 30 0
29OCT26 5.50 C 0.000 0.000 0.000 4.253 -0.019 0 0 30 0
29OCT26 5.75 C 0.000 0.000 0.000 4.005 -0.018 0 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 3.755 -0.019 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 3.507 -0.018 0 0 30 0
29OCT26 6.50 C 0.000 0.000 0.000 3.257 -0.018 0 0 147 0
29OCT26 6.75 C 0.000 0.000 0.000 3.007 -0.019 0 0 211 0
29OCT26 7.00 C 0.000 0.000 0.000 2.759 -0.018 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.511 -0.017 0 0 60 0
29OCT26 7.50 C 0.000 0.000 0.000 2.264 -0.015 0 0 132 0
29OCT26 7.75 C 0.000 0.000 0.000 2.059 +0.030 48 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.770 -0.011 22 0 796 0
29OCT26 8.25 C 0.000 0.000 0.000 1.523 -0.011 23 0 844 0
29OCT26 8.50 C 0.000 0.000 0.000 1.279 -0.011 23 0 501 0
29OCT26 8.75 C 0.000 0.000 0.000 1.042 -0.011 23 0 5,048 0
29OCT26 9.00 C 0.000 0.000 0.000 0.819 -0.011 23 0 1,997 0
29OCT26 9.25 C 0.530 0.615 0.530 0.615 +0.007 23 170 1,115 +157
29OCT26 9.50 C 0.373 0.417 0.368 0.430 -0.008 22 87 2,996 +86
29OCT26 9.75 C 0.268 0.301 0.222 0.293 -0.007 22 549 1,925 +291
29OCT26 10.00 C 0.168 0.190 0.133 0.188 -0.006 22 904 14,091 +301
29OCT26 10.50 C 0.048 0.066 0.048 0.065 -0.003 23 644 3,030 +632
29OCT26 11.00 C 0.000 0.000 0.000 0.019 0.000 23 0 1,260 0
29OCT26 11.50 C 0.000 0.000 0.000 0.005 0.000 24 0 231 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 36 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 43 0 0 0
29OCT26 15.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 15.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29OCT26 16.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 4.026 -0.011 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.778 -0.010 37 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 3.515 -0.025 0 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 3.257 -0.034 0 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 3.032 -0.010 28 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.783 -0.011 0 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.511 -0.034 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 2.267 -0.031 0 0 50 0
27NOV26 7.75 C 0.000 0.000 0.000 2.059 +0.008 32 0 90 0
27NOV26 8.00 C 0.000 0.000 0.000 1.796 -0.010 23 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.556 +0.022 23 0 23 0
27NOV26 8.50 C 0.000 0.000 0.000 1.324 +0.030 23 0 365 0
27NOV26 8.75 C 0.000 0.000 0.000 1.103 -0.011 23 0 950 0
27NOV26 9.00 C 0.000 0.000 0.000 0.898 +0.017 23 0 425 0
27NOV26 9.25 C 0.594 0.684 0.594 0.692 -0.009 22 67 1,055 +24
27NOV26 9.50 C 0.521 0.521 0.521 0.535 -0.008 22 29 3,711 +29
27NOV26 9.75 C 0.399 0.399 0.399 0.402 -0.008 22 30 548 +30
27NOV26 10.00 C 0.254 0.286 0.254 0.294 -0.006 23 101 1,042 +42
27NOV26 10.50 C 0.140 0.140 0.140 0.144 -0.004 23 50 1,342 0
27NOV26 11.00 C 0.000 0.000 0.000 0.063 -0.002 23 0 1,176 0
27NOV26 11.50 C 0.000 0.000 0.000 0.026 -0.001 23 0 134 0
27NOV26 12.00 C 0.000 0.000 0.000 0.009 -0.001 23 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 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 32 0 0 0
27NOV26 15.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 15.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 16.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.973 -0.011 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.852 -0.033 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.774 -0.011 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.503 -0.034 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 4.253 -0.035 0 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 4.026 -0.014 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.778 -0.013 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.515 -0.028 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.260 -0.034 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 3.032 -0.014 0 0 481 0
30DEC26 7.00 C 0.000 0.000 0.000 2.783 -0.014 0 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.525 -0.024 0 0 346 0
30DEC26 7.50 C 0.000 0.000 0.000 2.267 -0.034 0 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 2.059 +0.004 29 0 1,774 0
30DEC26 8.00 C 1.675 1.811 1.643 1.809 +0.003 25 1,290 33,653 +1,170
30DEC26 8.25 C 0.000 0.000 0.000 1.556 +0.022 21 0 1,193 0
30DEC26 8.50 C 0.000 0.000 0.000 1.332 +0.028 22 0 1,325 0
30DEC26 8.75 C 0.000 0.000 0.000 1.115 -0.010 23 0 544 0
30DEC26 9.00 C 0.910 0.910 0.910 0.914 -0.010 23 3 934 0
30DEC26 9.25 C 0.669 0.737 0.669 0.737 +0.013 23 61 2,213 -61
30DEC26 9.50 C 0.517 0.517 0.496 0.572 +0.005 22 57 7,130 +57
30DEC26 9.75 C 0.000 0.000 0.000 0.440 +0.006 23 0 4,129 0
30DEC26 10.00 C 0.330 0.330 0.330 0.334 +0.007 23 3 5,153 -3
30DEC26 10.50 C 0.148 0.189 0.148 0.179 -0.003 23 1,825 7,798 +1,825
30DEC26 11.00 C 0.088 0.088 0.088 0.086 -0.002 23 2 1,119 0
30DEC26 11.50 C 0.000 0.000 0.000 0.039 -0.001 23 0 1,030 0
30DEC26 12.00 C 0.000 0.000 0.000 0.017 0.000 23 0 546 0
30DEC26 12.50 C 0.000 0.000 0.000 0.007 0.000 23 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.003 0.000 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 4.852 -0.033 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.775 -0.010 41 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.504 -0.033 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 4.257 -0.031 0 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 4.026 -0.014 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.778 -0.013 0 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.515 -0.028 0 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 3.265 -0.029 0 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 3.032 -0.014 0 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.783 -0.014 0 0 436 0
30MAR27 7.25 C 0.000 0.000 0.000 2.525 -0.024 0 0 323 0
30MAR27 7.50 C 0.000 0.000 0.000 2.287 -0.017 0 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 2.059 +0.004 23 0 455 0
30MAR27 8.00 C 0.000 0.000 0.000 1.809 +0.003 20 0 3,377 0
30MAR27 8.25 C 0.000 0.000 0.000 1.616 +0.021 24 0 3,290 0
30MAR27 8.50 C 0.000 0.000 0.000 1.379 +0.014 22 0 7,718 0
30MAR27 8.75 C 1.112 1.205 1.112 1.199 +0.002 23 270 3,109 +180
30MAR27 9.00 C 0.000 0.000 0.000 1.003 +0.002 22 0 2,660 0
30MAR27 9.25 C 0.000 0.000 0.000 0.858 +0.011 23 0 1,487 0
30MAR27 9.50 C 0.000 0.000 0.000 0.717 +0.010 23 0 8,839 0
30MAR27 9.75 C 0.000 0.000 0.000 0.594 +0.014 22 0 1,224 0
30MAR27 10.00 C 0.000 0.000 0.000 0.489 +0.012 22 0 1,499 0
30MAR27 10.50 C 0.000 0.000 0.000 0.317 +0.006 22 0 2,315 0
30MAR27 11.00 C 0.000 0.000 0.000 0.202 +0.006 22 0 1,425 0
30MAR27 11.50 C 0.000 0.000 0.000 0.122 +0.005 22 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.072 +0.003 22 0 50 0
30MAR27 12.50 C 0.000 0.000 0.000 0.042 +0.003 22 0 30 0
30MAR27 13.00 C 0.000 0.000 0.000 0.023 +0.002 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.013 +0.002 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.007 +0.001 22 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.004 +0.001 22 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 24 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 4.852 -0.033 0 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.775 -0.010 39 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.525 -0.012 0 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 4.257 -0.031 0 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 4.026 -0.014 0 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.778 -0.013 0 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.515 -0.028 0 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 3.265 -0.029 0 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 3.032 -0.014 0 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.783 -0.015 0 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.539 -0.010 19 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 2.317 +0.013 23 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 2.099 +0.031 24 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.894 +0.034 24 0 128 0
29JUN27 8.25 C 0.000 0.000 0.000 1.692 +0.030 24 0 124 0
29JUN27 8.50 C 0.000 0.000 0.000 1.500 +0.025 23 0 163 0
29JUN27 8.75 C 0.000 0.000 0.000 1.292 -0.009 22 0 673 0
29JUN27 9.00 C 0.000 0.000 0.000 1.133 +0.007 22 0 807 0
29JUN27 9.25 C 0.000 0.000 0.000 1.007 +0.011 22 0 1,170 0
29JUN27 9.50 C 0.000 0.000 0.000 0.877 +0.009 23 0 9,200 0
29JUN27 9.75 C 0.000 0.000 0.000 0.756 +0.009 22 0 4,586 0
29JUN27 10.00 C 0.000 0.000 0.000 0.645 +0.020 22 0 3,189 0
29JUN27 10.50 C 0.000 0.000 0.000 0.468 +0.020 22 0 13,439 0
29JUN27 11.00 C 0.000 0.000 0.000 0.329 +0.012 22 0 416 0
29JUN27 11.50 C 0.000 0.000 0.000 0.226 +0.011 22 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.152 +0.008 22 0 860 0
29JUN27 12.50 C 0.000 0.000 0.000 0.101 +0.006 22 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.066 +0.005 22 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.043 +0.004 22 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.027 +0.003 22 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.017 +0.002 22 0 0 0
29JUN27 15.00 C 0.000 0.000 0.000 0.011 +0.002 22 0 0 0
29JUN27 15.50 C 0.000 0.000 0.000 0.007 +0.001 22 0 0 0
29JUN27 16.00 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 3.515 -0.028 0 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 3.266 -0.029 0 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 3.032 -0.018 0 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.791 -0.019 19 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.557 +0.008 20 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 2.338 +0.034 20 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 2.138 +0.040 21 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.930 +0.038 21 0 5 0
29SEP27 8.25 C 0.000 0.000 0.000 1.768 +0.064 22 0 155 0
29SEP27 8.50 C 0.000 0.000 0.000 1.595 +0.062 22 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 1.429 +0.060 22 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 1.239 -0.020 21 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 1.103 +0.021 21 0 143 0
29SEP27 9.50 C 0.000 0.000 0.000 0.974 +0.022 21 0 1,421 0
29SEP27 9.75 C 0.000 0.000 0.000 0.863 +0.024 21 0 4,032 0
29SEP27 10.00 C 0.000 0.000 0.000 0.755 +0.023 21 0 267 0
29SEP27 10.50 C 0.507 0.507 0.507 0.577 +0.024 21 50 74 +50
29SEP27 11.00 C 0.366 0.366 0.366 0.435 +0.023 22 50 55 -50
29SEP27 11.50 C 0.000 0.000 0.000 0.322 +0.020 22 0 38 0
29SEP27 12.00 C 0.000 0.000 0.000 0.237 +0.017 22 0 10 0
29SEP27 12.50 C 0.000 0.000 0.000 0.176 +0.013 22 0 60 0
29SEP27 13.00 C 0.000 0.000 0.000 0.130 +0.015 22 0 210 0
29SEP27 13.50 C 0.000 0.000 0.000 0.093 +0.013 22 0 0 0
29SEP27 14.00 C 0.000 0.000 0.000 0.066 +0.010 22 0 0 0
29SEP27 14.50 C 0.000 0.000 0.000 0.046 +0.007 22 0 30 0
29SEP27 15.00 C 0.000 0.000 0.000 0.031 +0.005 22 0 0 0
29SEP27 15.50 C 0.000 0.000 0.000 0.022 +0.005 22 0 34 0
29SEP27 16.00 C 0.000 0.000 0.000 0.015 +0.003 22 0 4 0
TOTAL CALL 7,182 285,026 +4,691
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 184 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 179 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 174 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 169 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 158 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 147 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 136 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 126 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 116 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 106 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 97 0 4,922 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 88 0 26,627 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 79 0 6,975 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 71 0 19,966 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 63 0 7,289 0
29SEP26 8.00 P 0.000 0.000 0.000 0.001 0.000 55 0 10,003 0
29SEP26 8.25 P 0.001 0.001 0.001 0.001 0.000 47 55 2,676 0
29SEP26 8.50 P 0.009 0.009 0.009 0.001 0.000 39 9 18,966 0
29SEP26 8.75 P 0.006 0.006 0.006 0.001 0.000 32 10 10,652 0
29SEP26 9.00 P 0.010 0.010 0.008 0.001 0.000 24 91 6,635 -91
29SEP26 9.25 P 0.022 0.024 0.014 0.005 -0.002 22 360 6,458 +83
29SEP26 9.50 P 0.076 0.076 0.039 0.030 -0.007 21 277 9,476 -35
29SEP26 9.75 P 0.118 0.120 0.116 0.118 -0.008 21 76 3,737 +46
29SEP26 10.00 P 0.310 0.310 0.310 0.290 -0.001 23 3 1,162 0
29SEP26 10.50 P 0.857 0.875 0.750 0.778 +0.025 41 165 75 -205
29SEP26 11.00 P 0.000 0.000 0.000 1.270 -0.012 55 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 1.778 -0.019 75 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 2.299 -0.013 102 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 2.818 -0.009 126 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.266 -0.068 105 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 3.828 -0.007 159 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.263 -0.073 123 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 4.764 -0.070 134 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.262 -0.072 141 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.763 -0.071 152 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.263 -0.072 160 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 64 0 600 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 59 0 630 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 55 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 0.000 24 0 2,164 0
29OCT26 8.25 P 0.000 0.000 0.000 0.003 0.000 23 0 2,653 0
29OCT26 8.50 P 0.030 0.030 0.023 0.008 0.000 23 55 11,916 +55
29OCT26 8.75 P 0.041 0.047 0.037 0.021 0.000 23 135 4,899 +135
29OCT26 9.00 P 0.082 0.084 0.064 0.049 +0.001 23 59 19,209 +8
29OCT26 9.25 P 0.141 0.141 0.103 0.098 +0.001 23 150 2,874 +150
29OCT26 9.50 P 0.222 0.243 0.173 0.176 +0.003 23 618 9,692 -193
29OCT26 9.75 P 0.347 0.347 0.347 0.287 +0.004 24 30 1,360 +30
29OCT26 10.00 P 0.490 0.490 0.490 0.435 +0.005 24 1 2,183 +1
29OCT26 10.50 P 0.000 0.000 0.000 0.823 +0.032 26 0 249 0
29OCT26 11.00 P 0.000 0.000 0.000 1.270 -0.016 26 0 231 0
29OCT26 11.50 P 0.000 0.000 0.000 1.778 -0.019 36 0 30 0
29OCT26 12.00 P 0.000 0.000 0.000 2.299 -0.013 47 0 60 0
29OCT26 12.50 P 0.000 0.000 0.000 2.818 -0.009 58 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.266 -0.068 51 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.828 -0.007 73 0 40 0
29OCT26 14.00 P 0.000 0.000 0.000 4.263 -0.073 60 0 26 0
29OCT26 14.50 P 0.000 0.000 0.000 4.764 -0.070 65 0 0 0
29OCT26 15.00 P 0.000 0.000 0.000 5.262 -0.072 68 0 0 0
29OCT26 15.50 P 0.000 0.000 0.000 5.763 -0.071 73 0 0 0
29OCT26 16.00 P 0.000 0.000 0.000 6.263 -0.072 78 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 38 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 32 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 0.000 0.000 0.000 0.001 0.000 23 0 690 0
27NOV26 7.75 P 0.000 0.000 0.000 0.003 0.000 23 0 350 0
27NOV26 8.00 P 0.030 0.030 0.030 0.008 0.000 24 70 962 +70
27NOV26 8.25 P 0.040 0.043 0.036 0.017 0.000 23 311 1,671 +311
27NOV26 8.50 P 0.054 0.054 0.053 0.034 0.000 23 112 564 +12
27NOV26 8.75 P 0.086 0.090 0.086 0.063 0.000 23 25 1,209 +10
27NOV26 9.00 P 0.140 0.145 0.140 0.108 +0.001 23 20 674 +10
27NOV26 9.25 P 0.194 0.194 0.186 0.175 +0.001 24 90 1,048 +60
27NOV26 9.50 P 0.337 0.337 0.272 0.265 +0.002 24 150 7,054 +97
27NOV26 9.75 P 0.386 0.386 0.386 0.381 +0.003 24 20 672 0
27NOV26 10.00 P 0.580 0.620 0.580 0.525 +0.004 24 97 1,536 +67
27NOV26 10.50 P 0.911 0.911 0.875 0.884 +0.006 25 198 776 +174
27NOV26 11.00 P 0.000 0.000 0.000 1.282 -0.030 23 0 210 0
27NOV26 11.50 P 0.000 0.000 0.000 1.809 +0.010 33 0 205 0
27NOV26 12.00 P 0.000 0.000 0.000 2.313 +0.001 39 0 76 0
27NOV26 12.50 P 0.000 0.000 0.000 2.818 -0.009 45 0 30 0
27NOV26 13.00 P 0.000 0.000 0.000 3.291 -0.043 46 0 35 0
27NOV26 13.50 P 0.000 0.000 0.000 3.828 -0.007 56 0 51 0
27NOV26 14.00 P 0.000 0.000 0.000 4.289 -0.047 54 0 30 0
27NOV26 14.50 P 0.000 0.000 0.000 4.789 -0.045 59 0 60 0
27NOV26 15.00 P 0.000 0.000 0.000 5.297 -0.037 64 0 0 0
27NOV26 15.50 P 0.000 0.000 0.000 5.788 -0.046 66 0 0 0
27NOV26 16.00 P 0.000 0.000 0.000 6.288 -0.047 69 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 41 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 38 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 0.010 0.010 0.010 0.001 0.000 24 208 2,152 +208
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 0.000 23 0 2,698 0
30DEC26 7.50 P 0.033 0.033 0.033 0.008 0.000 23 50 3,229 +50
30DEC26 7.75 P 0.000 0.000 0.000 0.016 0.000 23 0 4,123 0
30DEC26 8.00 P 0.051 0.051 0.051 0.031 +0.001 23 75 7,405 +75
30DEC26 8.25 P 0.000 0.000 0.000 0.054 +0.001 23 0 4,879 0
30DEC26 8.50 P 0.116 0.122 0.114 0.092 +0.002 23 206 3,827 +66
30DEC26 8.75 P 0.181 0.193 0.181 0.145 +0.003 23 1,160 3,904 +608
30DEC26 9.00 P 0.246 0.246 0.246 0.216 +0.003 23 30 1,958 0
30DEC26 9.25 P 0.000 0.000 0.000 0.309 +0.004 23 0 1,672 0
30DEC26 9.50 P 0.451 0.454 0.451 0.417 -0.002 23 12 2,300 0
30DEC26 9.75 P 0.605 0.605 0.590 0.545 -0.008 23 80 1,467 +62
30DEC26 10.00 P 0.000 0.000 0.000 0.698 -0.008 22 0 420 0
30DEC26 10.50 P 0.000 0.000 0.000 1.083 +0.026 24 0 290 0
30DEC26 11.00 P 0.000 0.000 0.000 1.487 -0.035 22 0 30 0
30DEC26 11.50 P 0.000 0.000 0.000 1.958 -0.033 24 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.450 -0.018 28 0 138 0
30DEC26 12.50 P 0.000 0.000 0.000 2.933 -0.023 29 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.429 -0.023 32 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 3.913 -0.022 31 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.410 -0.023 34 0 50 0
30DEC26 14.50 P 0.000 0.000 0.000 4.903 -0.024 34 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.405 -0.030 39 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.911 -0.011 45 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.408 -0.020 47 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 0.002 +0.001 23 0 690 0
30MAR27 6.50 P 0.000 0.000 0.000 0.003 0.000 22 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.006 +0.001 22 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.011 +0.001 22 0 2,169 0
30MAR27 7.25 P 0.000 0.000 0.000 0.020 +0.002 22 0 1,737 0
30MAR27 7.50 P 0.000 0.000 0.000 0.035 +0.004 22 0 1,041 0
30MAR27 7.75 P 0.000 0.000 0.000 0.056 +0.005 22 0 857 0
30MAR27 8.00 P 0.000 0.000 0.000 0.086 +0.006 22 0 4,320 0
30MAR27 8.25 P 0.148 0.148 0.148 0.127 +0.007 22 10 7,573 0
30MAR27 8.50 P 0.209 0.209 0.209 0.182 +0.010 22 60 8,515 0
30MAR27 8.75 P 0.264 0.264 0.264 0.251 +0.012 22 50 6,514 +50
30MAR27 9.00 P 0.000 0.000 0.000 0.335 +0.013 22 0 2,220 0
30MAR27 9.25 P 0.425 0.425 0.425 0.435 +0.014 22 54 1,594 +54
30MAR27 9.50 P 0.000 0.000 0.000 0.546 +0.007 22 0 18 0
30MAR27 9.75 P 0.000 0.000 0.000 0.673 -0.003 22 0 1,259 0
30MAR27 10.00 P 0.000 0.000 0.000 0.819 -0.001 22 0 882 0
30MAR27 10.50 P 0.000 0.000 0.000 1.127 -0.018 20 0 920 0
30MAR27 11.00 P 0.000 0.000 0.000 1.557 -0.030 22 0 220 0
30MAR27 11.50 P 0.000 0.000 0.000 2.001 -0.031 23 0 138 0
30MAR27 12.00 P 0.000 0.000 0.000 2.472 -0.023 24 0 150 0
30MAR27 12.50 P 0.000 0.000 0.000 2.953 -0.023 26 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.442 -0.018 27 0 120 0
30MAR27 13.50 P 0.000 0.000 0.000 3.933 -0.016 29 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.417 -0.027 29 0 60 0
30MAR27 14.50 P 0.000 0.000 0.000 4.913 -0.014 31 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.410 -0.028 33 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.911 -0.024 36 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.410 -0.018 38 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 0.000 22 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.006 +0.001 22 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.011 +0.002 22 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.019 +0.003 22 0 620 0
29JUN27 7.00 P 0.000 0.000 0.000 0.030 +0.004 22 0 1,006 0
29JUN27 7.25 P 0.000 0.000 0.000 0.047 +0.005 22 0 979 0
29JUN27 7.50 P 0.000 0.000 0.000 0.071 +0.007 22 0 568 0
29JUN27 7.75 P 0.000 0.000 0.000 0.103 +0.008 22 0 1,306 0
29JUN27 8.00 P 0.000 0.000 0.000 0.145 +0.010 22 0 1,264 0
29JUN27 8.25 P 0.000 0.000 0.000 0.198 +0.013 22 0 1,106 0
29JUN27 8.50 P 0.000 0.000 0.000 0.261 +0.015 22 0 429 0
29JUN27 8.75 P 0.000 0.000 0.000 0.339 +0.016 22 0 10,150 0
29JUN27 9.00 P 0.000 0.000 0.000 0.431 +0.017 22 0 1,498 0
29JUN27 9.25 P 0.000 0.000 0.000 0.530 +0.012 22 0 1,641 0
29JUN27 9.50 P 0.000 0.000 0.000 0.642 +0.006 22 0 514 0
29JUN27 9.75 P 0.000 0.000 0.000 0.768 0.000 22 0 412 0
29JUN27 10.00 P 0.000 0.000 0.000 0.912 +0.002 22 0 50 0
29JUN27 10.50 P 0.000 0.000 0.000 1.252 -0.001 22 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 1.620 +0.020 22 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.039 -0.025 22 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.489 -0.025 22 0 95 0
29JUN27 12.50 P 0.000 0.000 0.000 2.953 -0.032 23 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.444 -0.022 25 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 3.934 -0.022 26 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.427 -0.017 27 0 30 0
29JUN27 14.50 P 0.000 0.000 0.000 4.923 -0.010 29 0 0 0
29JUN27 15.00 P 0.000 0.000 0.000 5.411 -0.027 30 0 0 0
29JUN27 15.50 P 0.000 0.000 0.000 5.917 -0.018 33 0 0 0
29JUN27 16.00 P 0.000 0.000 0.000 6.410 -0.018 34 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.016 +0.004 22 0 0 0
29SEP27 6.50 P 0.061 0.061 0.061 0.025 +0.005 22 2 132 +2
29SEP27 6.75 P 0.000 0.000 0.000 0.039 +0.008 22 0 62 0
29SEP27 7.00 P 0.100 0.100 0.100 0.057 +0.010 22 50 150 +50
29SEP27 7.25 P 0.132 0.132 0.132 0.081 +0.011 22 25 368 +25
29SEP27 7.50 P 0.154 0.154 0.154 0.114 +0.014 22 150 230 +107
29SEP27 7.75 P 0.000 0.000 0.000 0.156 +0.018 22 0 143 0
29SEP27 8.00 P 0.000 0.000 0.000 0.206 +0.022 22 0 85 0
29SEP27 8.25 P 0.000 0.000 0.000 0.266 +0.022 22 0 428 0
29SEP27 8.50 P 0.370 0.370 0.370 0.340 +0.026 22 29 1,917 +29
29SEP27 8.75 P 0.000 0.000 0.000 0.423 +0.029 22 0 312 0
29SEP27 9.00 P 0.563 0.563 0.563 0.520 +0.031 22 30 406 +30
29SEP27 9.25 P 0.675 0.687 0.648 0.631 +0.034 22 180 485 +180
29SEP27 9.50 P 0.793 0.822 0.793 0.750 +0.035 23 90 1,683 +90
29SEP27 9.75 P 0.000 0.000 0.000 0.887 +0.036 23 0 4,278 0
29SEP27 10.00 P 0.000 0.000 0.000 1.032 +0.036 23 0 30 0
29SEP27 10.50 P 0.000 0.000 0.000 1.339 +0.012 22 0 60 0
29SEP27 11.00 P 0.000 0.000 0.000 1.685 -0.018 22 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 2.123 +0.006 23 0 0 0
29SEP27 12.00 P 0.000 0.000 0.000 2.544 -0.019 23 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 2.998 -0.020 24 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.463 -0.038 24 0 0 0
29SEP27 13.50 P 0.000 0.000 0.000 3.934 -0.027 24 0 0 0
29SEP27 14.00 P 0.000 0.000 0.000 4.432 -0.012 26 0 0 0
29SEP27 14.50 P 0.000 0.000 0.000 4.924 -0.013 27 0 0 0
29SEP27 15.00 P 0.000 0.000 0.000 5.412 -0.026 28 0 0 0
29SEP27 15.50 P 0.000 0.000 0.000 5.917 -0.018 31 0 0 0
29SEP27 16.00 P 0.000 0.000 0.000 6.410 -0.018 32 0 0 0
TOTAL PUT 5,738 376,561 +2,481
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.540
29SEP26 4.00 C 0.000 0.000 0.000 3.542 -0.041 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.442 -0.041 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.342 -0.041 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 3.242 -0.041 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 3.143 -0.040 131 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 3.043 -0.040 124 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.943 -0.040 118 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.843 -0.040 111 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.743 -0.040 104 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.643 -0.040 97 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.543 -0.040 90 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.293 -0.040 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.043 -0.041 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.793 -0.041 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.543 -0.041 0 0 120 0
29SEP26 6.25 C 0.000 0.000 0.000 1.294 -0.080 48 0 17,743 0
29SEP26 6.50 C 1.040 1.040 1.040 1.044 -0.040 37 50 13,691 -50
29SEP26 6.75 C 0.000 0.000 0.000 0.794 -0.041 26 0 6,879 0
29SEP26 7.00 C 0.000 0.000 0.000 0.545 -0.058 23 0 9,482 0
29SEP26 7.25 C 0.000 0.000 0.000 0.297 -0.040 16 0 15,403 0
29SEP26 7.50 C 0.117 0.117 0.098 0.116 -0.035 22 183 8,577 -99
29SEP26 7.75 C 0.029 0.029 0.015 0.028 -0.017 23 146 6,076 -29
29SEP26 8.00 C 0.005 0.005 0.004 0.004 -0.005 23 60 3,769 -30
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 2,219 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 35 0 1,080 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 42 0 460 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 50 0 90 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 56 0 136 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 63 0 60 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 97 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 108 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 3.146 -0.040 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 3.046 -0.041 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.946 -0.041 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.846 -0.041 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.747 -0.040 64 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.647 -0.040 60 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.547 -0.040 54 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.297 -0.041 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.048 -0.040 47 0 45 0
29OCT26 5.75 C 0.000 0.000 0.000 1.798 -0.040 37 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.548 -0.041 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.299 -0.075 30 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 1.049 -0.041 21 0 506 0
29OCT26 6.75 C 0.000 0.000 0.000 0.801 -0.041 22 0 351 0
29OCT26 7.00 C 0.000 0.000 0.000 0.555 -0.049 19 0 392 0
29OCT26 7.25 C 0.000 0.000 0.000 0.347 -0.035 21 0 1,321 0
29OCT26 7.50 C 0.150 0.194 0.150 0.190 -0.030 22 6 848 +6
29OCT26 7.75 C 0.074 0.091 0.072 0.091 -0.023 22 394 1,535 +353
29OCT26 8.00 C 0.035 0.035 0.035 0.041 -0.015 22 70 1,137 -40
29OCT26 8.25 C 0.000 0.000 0.000 0.016 -0.008 22 0 2,522 0
29OCT26 8.50 C 0.000 0.000 0.000 0.006 -0.004 23 0 1,317 0
29OCT26 8.75 C 0.000 0.000 0.000 0.002 -0.002 23 0 281 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 -0.001 24 0 30 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 30 0 20 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.846 -0.041 0 0 30 0
27NOV26 4.80 C 0.000 0.000 0.000 2.747 -0.040 56 0 21 0
27NOV26 4.90 C 0.000 0.000 0.000 2.647 -0.040 53 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.547 -0.040 49 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 2.297 -0.041 0 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.048 -0.040 41 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.798 -0.040 34 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.548 -0.041 0 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 1.299 -0.075 26 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.050 -0.040 23 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.807 -0.040 23 0 634 0
27NOV26 7.00 C 0.000 0.000 0.000 0.581 -0.041 23 0 2,884 0
27NOV26 7.25 C 0.000 0.000 0.000 0.397 -0.030 23 0 1,452 0
27NOV26 7.50 C 0.000 0.000 0.000 0.258 -0.026 23 0 1,594 0
27NOV26 7.75 C 0.144 0.164 0.140 0.163 -0.018 23 36 1,165 +23
27NOV26 8.00 C 0.000 0.000 0.000 0.099 -0.014 23 0 760 0
27NOV26 8.25 C 0.000 0.000 0.000 0.057 -0.007 23 0 822 0
27NOV26 8.50 C 0.000 0.000 0.000 0.031 -0.007 23 0 625 0
27NOV26 8.75 C 0.000 0.000 0.000 0.016 -0.004 23 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.008 -0.003 23 0 71 0
27NOV26 9.25 C 0.000 0.000 0.000 0.004 -0.001 23 0 23 0
27NOV26 9.50 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 10.50 C 0.000 0.000 0.000 0.001 0.000 30 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 3.346 -0.040 59 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.246 -0.040 52 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.146 -0.041 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.046 -0.041 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.946 -0.041 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.847 -0.040 51 0 60 0
30DEC26 4.80 C 0.000 0.000 0.000 2.747 -0.040 48 0 90 0
30DEC26 4.90 C 0.000 0.000 0.000 2.647 -0.040 45 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 2.547 -0.040 40 0 19 0
30DEC26 5.25 C 0.000 0.000 0.000 2.297 -0.041 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.048 -0.040 35 0 60 0
30DEC26 5.75 C 0.000 0.000 0.000 1.798 -0.041 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.548 -0.041 0 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.299 -0.075 23 0 1,112 0
30DEC26 6.50 C 0.000 0.000 0.000 1.053 -0.040 23 0 3,533 0
30DEC26 6.75 C 0.000 0.000 0.000 0.820 -0.042 23 0 2,121 0
30DEC26 7.00 C 0.000 0.000 0.000 0.616 -0.029 23 0 1,951 0
30DEC26 7.25 C 0.000 0.000 0.000 0.456 -0.028 23 0 2,334 0
30DEC26 7.50 C 0.323 0.324 0.320 0.325 -0.022 23 270 1,242 +63
30DEC26 7.75 C 0.000 0.000 0.000 0.226 -0.016 23 0 1,475 0
30DEC26 8.00 C 0.000 0.000 0.000 0.154 -0.010 23 0 31,959 0
30DEC26 8.25 C 0.000 0.000 0.000 0.102 -0.006 23 0 909 0
30DEC26 8.50 C 0.000 0.000 0.000 0.065 -0.003 23 0 622 0
30DEC26 8.75 C 0.000 0.000 0.000 0.040 -0.001 23 0 343 0
30DEC26 9.00 C 0.000 0.000 0.000 0.024 -0.001 23 0 283 0
30DEC26 9.25 C 0.000 0.000 0.000 0.014 -0.001 23 0 109 0
30DEC26 9.50 C 0.000 0.000 0.000 0.008 0.000 23 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.005 0.000 23 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.003 0.000 24 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 3.246 -0.040 48 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.146 -0.041 45 0 60 0
30MAR27 4.50 C 0.000 0.000 0.000 3.046 -0.041 43 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.946 -0.041 41 0 30 0
30MAR27 4.70 C 0.000 0.000 0.000 2.847 -0.040 42 0 30 0
30MAR27 4.80 C 0.000 0.000 0.000 2.747 -0.040 40 0 21 0
30MAR27 4.90 C 0.000 0.000 0.000 2.647 -0.040 38 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.547 -0.040 36 0 33 0
30MAR27 5.25 C 0.000 0.000 0.000 2.297 -0.041 31 0 17 0
30MAR27 5.50 C 0.000 0.000 0.000 2.048 -0.040 29 0 30 0
30MAR27 5.75 C 0.000 0.000 0.000 1.798 -0.041 25 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.549 -0.041 23 0 80 0
30MAR27 6.25 C 0.000 0.000 0.000 1.301 -0.073 20 0 73 0
30MAR27 6.50 C 0.000 0.000 0.000 1.098 -0.031 23 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.911 -0.025 23 0 365 0
30MAR27 7.00 C 0.000 0.000 0.000 0.768 0.000 24 0 2,379 0
30MAR27 7.25 C 0.000 0.000 0.000 0.618 -0.022 23 0 721 0
30MAR27 7.50 C 0.000 0.000 0.000 0.490 -0.019 23 0 2,069 0
30MAR27 7.75 C 0.000 0.000 0.000 0.386 -0.013 23 0 1,457 0
30MAR27 8.00 C 0.000 0.000 0.000 0.294 -0.015 23 0 683 0
30MAR27 8.25 C 0.000 0.000 0.000 0.225 -0.010 23 0 575 0
30MAR27 8.50 C 0.000 0.000 0.000 0.173 -0.003 23 0 603 0
30MAR27 8.75 C 0.000 0.000 0.000 0.128 -0.002 23 0 1,584 0
30MAR27 9.00 C 0.000 0.000 0.000 0.093 -0.002 23 0 121 0
30MAR27 9.25 C 0.000 0.000 0.000 0.068 -0.001 23 0 50 0
30MAR27 9.50 C 0.000 0.000 0.000 0.049 0.000 23 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.035 0.000 23 0 25 0
30MAR27 10.00 C 0.000 0.000 0.000 0.024 0.000 23 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.012 0.000 23 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.006 +0.001 23 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 3.146 -0.041 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.046 -0.041 0 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.946 -0.041 0 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.847 -0.040 32 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.747 -0.040 30 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.647 -0.040 28 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.547 -0.040 26 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.297 -0.041 0 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.049 -0.054 23 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.809 -0.070 23 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.595 -0.068 23 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.392 -0.063 23 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.200 -0.060 23 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 1.024 -0.031 23 0 63 0
29JUN27 7.00 C 0.000 0.000 0.000 0.893 -0.004 24 0 555 0
29JUN27 7.25 C 0.000 0.000 0.000 0.741 -0.028 23 0 1,850 0
29JUN27 7.50 C 0.000 0.000 0.000 0.619 -0.021 23 0 8,496 0
29JUN27 7.75 C 0.000 0.000 0.000 0.514 -0.013 23 0 224 0
29JUN27 8.00 C 0.000 0.000 0.000 0.417 -0.017 23 0 431 0
29JUN27 8.25 C 0.000 0.000 0.000 0.342 -0.012 23 0 145 0
29JUN27 8.50 C 0.000 0.000 0.000 0.276 -0.011 23 0 97 0
29JUN27 8.75 C 0.000 0.000 0.000 0.220 -0.009 23 0 790 0
29JUN27 9.00 C 0.184 0.184 0.184 0.172 -0.010 23 1,000 1,610 +1,000
29JUN27 9.25 C 0.000 0.000 0.000 0.137 -0.007 23 0 178 0
29JUN27 9.50 C 0.000 0.000 0.000 0.107 -0.005 23 0 60 0
29JUN27 9.75 C 0.000 0.000 0.000 0.082 -0.005 23 0 30 0
29JUN27 10.00 C 0.000 0.000 0.000 0.064 -0.004 23 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.037 -0.003 23 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.021 -0.002 23 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.012 -0.001 23 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.747 -0.040 26 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 2.647 -0.040 24 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 2.547 -0.040 23 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 2.308 -0.042 23 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 2.049 -0.074 17 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.831 -0.072 19 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.623 -0.068 20 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 1.437 -0.051 20 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 1.264 -0.032 21 0 7 0
29SEP27 6.75 C 1.050 1.050 1.050 1.138 -0.025 23 50 50 +50
29SEP27 7.00 C 0.000 0.000 0.000 0.958 -0.024 22 0 110 0
29SEP27 7.25 C 0.000 0.000 0.000 0.828 -0.021 22 0 90 0
29SEP27 7.50 C 0.000 0.000 0.000 0.710 -0.018 22 0 802 0
29SEP27 7.75 C 0.550 0.550 0.544 0.604 -0.015 22 60 253 0
29SEP27 8.00 C 0.460 0.469 0.452 0.512 -0.015 22 144 423 +144
29SEP27 8.25 C 0.380 0.380 0.380 0.433 -0.012 22 30 305 +30
29SEP27 8.50 C 0.000 0.000 0.000 0.360 -0.011 22 0 51 0
29SEP27 8.75 C 0.000 0.000 0.000 0.303 -0.009 23 0 29 0
29SEP27 9.00 C 0.000 0.000 0.000 0.251 -0.007 23 0 30 0
29SEP27 9.25 C 0.000 0.000 0.000 0.207 -0.007 23 0 42 0
29SEP27 9.50 C 0.000 0.000 0.000 0.172 -0.004 23 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.145 -0.005 23 0 10 0
29SEP27 10.00 C 0.113 0.113 0.113 0.122 -0.004 23 120 190 +120
29SEP27 10.50 C 0.000 0.000 0.000 0.081 -0.002 23 0 30 0
29SEP27 11.00 C 0.000 0.000 0.000 0.053 -0.001 23 0 0 0
29SEP27 11.50 C 0.000 0.000 0.000 0.034 -0.001 23 0 0 0
TOTAL CALL 2,619 183,422 +1,541
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 165 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 159 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 153 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 147 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 142 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 136 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 131 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 125 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 120 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 115 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 110 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 98 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 87 0 37,029 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 75 0 21,352 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 64 0 12,020 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 54 0 21,132 0
29SEP26 6.50 P 0.005 0.005 0.005 0.001 0.000 44 10 2,886 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 34 0 6,618 0
29SEP26 7.00 P 0.005 0.005 0.005 0.001 -0.001 24 50 17,477 -50
29SEP26 7.25 P 0.027 0.029 0.018 0.012 -0.002 23 121 12,783 +40
29SEP26 7.50 P 0.104 0.104 0.097 0.077 +0.004 23 75 7,363 +25
29SEP26 7.75 P 0.000 0.000 0.000 0.240 +0.022 25 0 1,315 0
29SEP26 8.00 P 0.000 0.000 0.000 0.475 +0.037 33 0 475 0
29SEP26 8.25 P 0.000 0.000 0.000 0.710 +0.040 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 0.960 +0.040 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.228 +0.058 69 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.478 +0.050 80 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 1.728 +0.050 89 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.978 +0.050 98 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.228 +0.044 107 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.482 +0.054 119 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.982 +0.054 135 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.482 +0.048 150 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.982 +0.048 164 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 57 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 48 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 0.010 0.010 0.010 0.001 0.000 25 146 1,336 +146
29OCT26 6.25 P 0.015 0.015 0.015 0.002 -0.001 23 20 3,149 0
29OCT26 6.50 P 0.028 0.028 0.022 0.008 -0.001 22 110 1,390 +10
29OCT26 6.75 P 0.050 0.053 0.045 0.027 -0.001 22 1,049 2,942 +617
29OCT26 7.00 P 0.095 0.098 0.081 0.072 0.000 22 280 7,936 +180
29OCT26 7.25 P 0.175 0.188 0.155 0.155 +0.010 23 262 1,860 +181
29OCT26 7.50 P 0.288 0.323 0.288 0.282 +0.016 22 532 3,302 +190
29OCT26 7.75 P 0.000 0.000 0.000 0.453 +0.023 22 0 3,410 0
29OCT26 8.00 P 0.000 0.000 0.000 0.656 +0.028 22 0 722 0
29OCT26 8.25 P 0.000 0.000 0.000 0.889 +0.034 22 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.131 +0.038 22 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.406 +0.055 37 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.655 +0.048 42 0 22 0
29OCT26 9.25 P 0.000 0.000 0.000 1.905 +0.048 46 0 60 0
29OCT26 9.50 P 0.000 0.000 0.000 2.155 +0.049 50 0 90 0
29OCT26 9.75 P 0.000 0.000 0.000 2.403 +0.047 53 0 90 0
29OCT26 10.00 P 0.000 0.000 0.000 2.653 +0.048 57 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 3.153 +0.049 65 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.652 +0.049 71 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 4.151 +0.048 77 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 26 0 0 0
27NOV26 5.75 P 0.014 0.014 0.014 0.002 0.000 24 50 870 +50
27NOV26 6.00 P 0.021 0.021 0.021 0.005 0.000 24 100 1,310 +100
27NOV26 6.25 P 0.000 0.000 0.000 0.013 0.000 23 0 359 0
27NOV26 6.50 P 0.056 0.059 0.056 0.033 +0.001 23 200 990 +200
27NOV26 6.75 P 0.000 0.000 0.000 0.071 +0.003 23 0 597 0
27NOV26 7.00 P 0.150 0.160 0.140 0.136 +0.007 23 175 742 +75
27NOV26 7.25 P 0.262 0.262 0.262 0.230 +0.010 23 23 1,860 +23
27NOV26 7.50 P 0.352 0.400 0.352 0.351 +0.012 23 70 3,603 +20
27NOV26 7.75 P 0.000 0.000 0.000 0.512 +0.023 23 0 1,330 0
27NOV26 8.00 P 0.000 0.000 0.000 0.701 +0.027 23 0 1,893 0
27NOV26 8.25 P 0.000 0.000 0.000 0.943 +0.032 27 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 1.179 +0.037 29 0 23 0
27NOV26 8.75 P 0.000 0.000 0.000 1.406 +0.041 29 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.655 +0.046 33 0 30 0
27NOV26 9.25 P 0.000 0.000 0.000 1.905 +0.048 36 0 30 0
27NOV26 9.50 P 0.000 0.000 0.000 2.155 +0.049 39 0 60 0
27NOV26 9.75 P 0.000 0.000 0.000 2.403 +0.047 42 0 30 0
27NOV26 10.00 P 0.000 0.000 0.000 2.653 +0.048 45 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 3.153 +0.049 51 0 55 0
27NOV26 11.00 P 0.000 0.000 0.000 3.652 +0.049 56 0 26 0
27NOV26 11.50 P 0.000 0.000 0.000 4.151 +0.048 60 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 33 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 0.000 23 0 1,135 0
30DEC26 5.75 P 0.000 0.000 0.000 0.006 +0.001 23 0 1,557 0
30DEC26 6.00 P 0.000 0.000 0.000 0.014 +0.003 23 0 1,123 0
30DEC26 6.25 P 0.000 0.000 0.000 0.030 +0.005 23 0 1,902 0
30DEC26 6.50 P 0.076 0.077 0.076 0.061 +0.008 23 450 8,474 +450
30DEC26 6.75 P 0.000 0.000 0.000 0.111 +0.013 23 0 4,395 0
30DEC26 7.00 P 0.000 0.000 0.000 0.184 +0.016 23 0 832 0
30DEC26 7.25 P 0.278 0.278 0.277 0.280 +0.016 23 106 3,851 0
30DEC26 7.50 P 0.000 0.000 0.000 0.403 +0.016 23 0 1,003 0
30DEC26 7.75 P 0.000 0.000 0.000 0.556 +0.021 23 0 637 0
30DEC26 8.00 P 0.000 0.000 0.000 0.737 +0.026 22 0 510 0
30DEC26 8.25 P 0.000 0.000 0.000 0.943 +0.032 23 0 1 0
30DEC26 8.50 P 0.000 0.000 0.000 1.196 +0.054 27 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.434 +0.062 29 0 1 0
30DEC26 9.00 P 0.000 0.000 0.000 1.681 +0.068 32 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.927 +0.069 35 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.176 +0.070 37 0 30 0
30DEC26 9.75 P 0.000 0.000 0.000 2.426 +0.070 40 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.675 +0.070 43 0 30 0
30DEC26 10.50 P 0.000 0.000 0.000 3.174 +0.070 48 0 103 0
30DEC26 11.00 P 0.000 0.000 0.000 3.674 +0.071 52 0 75 0
30DEC26 11.50 P 0.000 0.000 0.000 4.173 +0.070 56 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 26 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 95 0
30MAR27 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.002 0.000 23 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.003 0.000 23 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.007 +0.001 23 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.015 +0.003 23 0 74 0
30MAR27 5.75 P 0.000 0.000 0.000 0.028 +0.004 23 0 690 0
30MAR27 6.00 P 0.000 0.000 0.000 0.051 +0.006 23 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.086 +0.010 23 0 844 0
30MAR27 6.50 P 0.000 0.000 0.000 0.136 +0.013 23 0 1,259 0
30MAR27 6.75 P 0.000 0.000 0.000 0.204 +0.017 23 0 2,751 0
30MAR27 7.00 P 0.294 0.294 0.294 0.292 +0.020 23 10 2,219 +10
30MAR27 7.25 P 0.000 0.000 0.000 0.386 +0.012 23 0 1,572 0
30MAR27 7.50 P 0.000 0.000 0.000 0.510 +0.016 22 0 170 0
30MAR27 7.75 P 0.000 0.000 0.000 0.657 +0.022 22 0 1,153 0
30MAR27 8.00 P 0.000 0.000 0.000 0.824 +0.025 22 0 82 0
30MAR27 8.25 P 0.000 0.000 0.000 1.016 +0.036 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.244 +0.052 25 0 2 0
30MAR27 8.75 P 0.000 0.000 0.000 1.462 +0.056 25 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.691 +0.060 26 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.931 +0.064 28 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.178 +0.068 30 0 30 0
30MAR27 9.75 P 0.000 0.000 0.000 2.426 +0.069 32 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.675 +0.070 34 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.174 +0.070 37 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.674 +0.071 41 0 77 0
30MAR27 11.50 P 0.000 0.000 0.000 4.173 +0.070 44 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 0.006 +0.001 23 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.008 +0.001 23 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.010 +0.001 23 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.019 +0.001 23 0 281 0
29JUN27 5.50 P 0.000 0.000 0.000 0.034 +0.002 23 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.057 +0.003 23 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.090 +0.005 23 0 669 0
29JUN27 6.25 P 0.000 0.000 0.000 0.136 +0.006 23 0 420 0
29JUN27 6.50 P 0.210 0.210 0.210 0.197 +0.009 23 3 476 +3
29JUN27 6.75 P 0.000 0.000 0.000 0.274 +0.011 23 0 455 0
29JUN27 7.00 P 0.000 0.000 0.000 0.365 +0.014 23 0 861 0
29JUN27 7.25 P 0.000 0.000 0.000 0.469 +0.018 23 0 767 0
29JUN27 7.50 P 0.000 0.000 0.000 0.593 +0.020 22 0 1,041 0
29JUN27 7.75 P 0.000 0.000 0.000 0.735 +0.025 22 0 282 0
29JUN27 8.00 P 0.000 0.000 0.000 0.892 +0.026 22 0 117 0
29JUN27 8.25 P 0.000 0.000 0.000 1.075 +0.028 23 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.287 +0.045 24 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.495 +0.052 24 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.713 +0.056 24 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.943 +0.061 25 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.181 +0.063 26 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.428 +0.069 28 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.676 +0.071 30 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.174 +0.070 33 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.674 +0.071 36 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.173 +0.070 39 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.014 +0.001 23 0 200 0
29SEP27 4.90 P 0.053 0.053 0.053 0.018 +0.002 23 30 200 0
29SEP27 5.00 P 0.000 0.000 0.000 0.022 +0.001 23 0 10 0
29SEP27 5.25 P 0.000 0.000 0.000 0.038 +0.003 23 0 10 0
29SEP27 5.50 P 0.000 0.000 0.000 0.061 +0.004 23 0 0 0
29SEP27 5.75 P 0.139 0.139 0.139 0.093 +0.006 23 3 51 +3
29SEP27 6.00 P 0.171 0.175 0.171 0.136 +0.008 23 4 52 +4
29SEP27 6.25 P 0.000 0.000 0.000 0.192 +0.011 23 0 110 0
29SEP27 6.50 P 0.303 0.303 0.303 0.261 +0.013 23 38 128 +38
29SEP27 6.75 P 0.000 0.000 0.000 0.344 +0.016 23 0 407 0
29SEP27 7.00 P 0.000 0.000 0.000 0.442 +0.017 23 0 359 0
29SEP27 7.25 P 0.000 0.000 0.000 0.559 +0.020 23 0 132 0
29SEP27 7.50 P 0.000 0.000 0.000 0.690 +0.024 24 0 169 0
29SEP27 7.75 P 0.000 0.000 0.000 0.835 +0.027 24 0 482 0
29SEP27 8.00 P 0.000 0.000 0.000 0.996 +0.027 24 0 153 0
29SEP27 8.25 P 0.000 0.000 0.000 1.172 +0.030 24 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.359 +0.033 24 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 1.561 +0.034 25 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 1.773 +0.039 25 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 1.996 +0.054 26 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.217 +0.060 26 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 2.446 +0.066 27 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 2.683 +0.067 28 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 3.175 +0.071 30 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 3.674 +0.071 33 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 4.173 +0.070 35 0 0 0
TOTAL PUT 3,917 257,269 +2,315
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.405
29SEP26 3.60 C 0.000 0.000 0.000 1.808 -0.007 111 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.708 -0.007 104 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.607 -0.008 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.507 -0.009 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.407 -0.009 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.308 -0.010 75 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.207 -0.009 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.108 -0.008 62 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.008 -0.008 55 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.908 -0.008 49 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.809 -0.007 51 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.708 -0.012 37 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.608 -0.007 31 0 60 0
29SEP26 4.90 C 0.000 0.000 0.000 0.510 -0.005 35 0 282 0
29SEP26 5.00 C 0.000 0.000 0.000 0.408 -0.010 20 0 513 0
29SEP26 5.25 C 0.144 0.165 0.136 0.168 -0.011 19 166 669 +30
29SEP26 5.50 C 0.000 0.000 0.000 0.030 -0.008 21 0 587 0
29SEP26 5.75 C 0.000 0.000 0.000 0.002 -0.001 23 0 363 0
29SEP26 6.00 C 0.000 0.000 0.000 0.001 0.000 32 0 274 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 0.000 43 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 53 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 63 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 72 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 81 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 89 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 97 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 104 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.808 -0.018 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.708 -0.018 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.607 -0.020 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.507 -0.020 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.408 -0.019 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.309 -0.019 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.222 -0.007 38 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.123 -0.007 36 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.011 -0.020 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.924 -0.008 30 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.814 -0.024 0 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.716 -0.020 0 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.620 -0.020 14 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.527 -0.019 19 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.449 -0.009 23 0 30 0
29OCT26 5.25 C 0.233 0.233 0.233 0.247 -0.007 21 30 110 +30
29OCT26 5.50 C 0.000 0.000 0.000 0.112 -0.010 21 0 276 0
29OCT26 5.75 C 0.000 0.000 0.000 0.044 -0.008 22 0 318 0
29OCT26 6.00 C 0.000 0.000 0.000 0.013 -0.004 21 0 240 0
29OCT26 6.25 C 0.000 0.000 0.000 0.003 -0.002 21 0 211 0
29OCT26 6.50 C 0.000 0.000 0.000 0.001 0.000 23 0 30 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 38 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 1.521 -0.019 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.422 -0.020 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.323 -0.020 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.224 -0.019 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.126 -0.020 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.028 -0.020 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.931 -0.019 19 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.836 -0.019 21 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.742 -0.019 21 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.651 -0.019 21 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.564 -0.019 21 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.488 -0.007 23 0 68 0
27NOV26 5.25 C 0.000 0.000 0.000 0.307 -0.008 22 0 134 0
27NOV26 5.50 C 0.000 0.000 0.000 0.172 -0.009 22 0 2 0
27NOV26 5.75 C 0.000 0.000 0.000 0.092 -0.008 22 0 60 0
27NOV26 6.00 C 0.000 0.000 0.000 0.042 -0.006 22 0 90 0
27NOV26 6.25 C 0.000 0.000 0.000 0.017 -0.004 22 0 25 0
27NOV26 6.50 C 0.000 0.000 0.000 0.007 -0.001 22 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.003 0.000 23 0 30 0
27NOV26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 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 31 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.819 -0.019 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.720 -0.019 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.621 -0.020 0 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.522 -0.019 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.423 -0.019 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.325 -0.018 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.226 -0.019 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.128 -0.019 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.031 -0.019 16 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.935 -0.019 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.840 -0.019 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.747 -0.020 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.658 -0.019 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.572 -0.019 22 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.492 -0.015 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.317 -0.010 22 0 21 0
30DEC26 5.50 C 0.000 0.000 0.000 0.186 -0.006 21 0 444 0
30DEC26 5.75 C 0.000 0.000 0.000 0.098 -0.005 21 0 138 0
30DEC26 6.00 C 0.000 0.000 0.000 0.048 -0.003 21 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.021 -0.002 21 0 30 0
30DEC26 6.50 C 0.000 0.000 0.000 0.009 -0.001 21 0 30 0
30DEC26 6.75 C 0.000 0.000 0.000 0.004 0.000 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 23 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.819 -0.019 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.721 -0.018 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.622 -0.019 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.523 -0.018 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.425 -0.018 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.327 -0.019 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.230 -0.019 17 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.134 -0.019 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.040 -0.019 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.948 -0.019 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.859 -0.018 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.774 -0.018 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.692 -0.018 22 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.615 -0.014 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.542 -0.012 22 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.382 -0.009 22 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.261 -0.008 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.171 -0.007 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.111 -0.003 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.069 -0.004 21 0 90 0
30MAR27 6.50 C 0.000 0.000 0.000 0.041 -0.003 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.024 -0.002 21 0 60 0
30MAR27 7.00 C 0.000 0.000 0.000 0.014 -0.001 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.008 -0.001 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.004 -0.001 21 0 2 0
30MAR27 7.75 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.820 -0.018 0 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.721 -0.019 0 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.623 -0.020 0 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.527 -0.018 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.430 -0.019 21 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.336 -0.019 23 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.243 -0.020 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.154 -0.018 24 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.067 -0.018 24 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.983 -0.018 23 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.900 -0.017 23 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.816 -0.018 22 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.740 -0.019 22 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.667 -0.020 22 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.600 -0.021 22 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.454 -0.021 21 0 321 0
29JUN27 5.50 C 0.000 0.000 0.000 0.330 -0.028 21 0 318 0
29JUN27 5.75 C 0.000 0.000 0.000 0.246 -0.003 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.175 -0.017 21 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.122 -0.015 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.083 -0.012 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.056 -0.010 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.037 -0.008 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.024 -0.006 21 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 0.015 -0.004 20 0 2 0
29JUN27 7.75 C 0.000 0.000 0.000 0.010 -0.002 21 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.344 -0.018 21 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.255 -0.018 22 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.168 -0.018 21 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.086 -0.017 22 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.006 -0.018 21 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 0.930 -0.017 21 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 0.858 -0.016 21 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 0.788 -0.017 21 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 0.722 -0.017 21 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 0.668 -0.004 21 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.522 -0.013 21 0 30 0
29SEP27 5.50 C 0.000 0.000 0.000 0.412 -0.005 21 0 3 0
29SEP27 5.75 C 0.000 0.000 0.000 0.319 -0.006 21 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.249 -0.007 21 0 17 0
29SEP27 6.25 C 0.000 0.000 0.000 0.192 -0.007 21 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 0.144 -0.006 21 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.107 -0.005 21 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.079 -0.003 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.057 -0.003 21 0 1 0
29SEP27 7.50 C 0.000 0.000 0.000 0.041 -0.002 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.028 -0.003 21 0 0 0
TOTAL CALL 196 7,017 +60
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 113 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 106 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 99 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 92 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 86 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 79 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 73 0 13 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 67 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 61 0 94 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 55 0 98 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 49 0 143 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 43 0 130 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 37 0 93 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 599 0
29SEP26 5.25 P 0.020 0.020 0.020 0.015 -0.001 22 30 981 -30
29SEP26 5.50 P 0.000 0.000 0.000 0.127 +0.002 23 0 378 0
29SEP26 5.75 P 0.000 0.000 0.000 0.345 +0.005 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.607 +0.019 52 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.845 +0.010 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.095 +0.010 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.357 +0.019 94 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.607 +0.019 106 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.857 +0.022 118 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.107 +0.022 128 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.357 +0.022 138 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.607 +0.022 148 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 27 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 0.003 -0.001 22 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.006 -0.001 22 0 124 0
29OCT26 4.90 P 0.016 0.016 0.016 0.012 -0.002 22 30 288 +30
29OCT26 5.00 P 0.027 0.027 0.024 0.022 -0.003 21 90 234 0
29OCT26 5.25 P 0.090 0.090 0.090 0.079 -0.004 22 1 118 0
29OCT26 5.50 P 0.000 0.000 0.000 0.198 -0.003 22 0 138 0
29OCT26 5.75 P 0.000 0.000 0.000 0.386 +0.008 24 0 60 0
29OCT26 6.00 P 0.000 0.000 0.000 0.611 +0.017 26 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.857 +0.018 32 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.096 +0.008 31 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.358 +0.019 45 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.608 +0.019 51 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.857 +0.019 55 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.107 +0.018 60 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.357 +0.019 65 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 0.000 22 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.008 -0.001 22 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.013 -0.002 22 0 40 0
27NOV26 4.80 P 0.032 0.032 0.032 0.022 -0.002 22 6 11 +6
27NOV26 4.90 P 0.000 0.000 0.000 0.035 -0.002 22 0 61 0
27NOV26 5.00 P 0.000 0.000 0.000 0.053 -0.002 22 0 63 0
27NOV26 5.25 P 0.131 0.131 0.120 0.127 -0.002 22 33 69 0
27NOV26 5.50 P 0.000 0.000 0.000 0.244 -0.005 22 0 90 0
27NOV26 5.75 P 0.000 0.000 0.000 0.413 -0.006 22 0 48 0
27NOV26 6.00 P 0.000 0.000 0.000 0.627 +0.015 24 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.857 +0.018 25 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.107 +0.018 31 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.358 +0.019 36 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.608 +0.019 40 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.857 +0.018 44 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.107 +0.018 48 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.357 +0.019 52 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 0.000 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.011 0.000 21 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.018 0.000 21 0 31 0
30DEC26 4.60 P 0.033 0.033 0.033 0.028 0.000 21 4 36 +4
30DEC26 4.70 P 0.000 0.000 0.000 0.042 +0.001 21 0 20 0
30DEC26 4.80 P 0.000 0.000 0.000 0.061 +0.001 21 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.085 +0.001 21 0 39 0
30DEC26 5.00 P 0.000 0.000 0.000 0.114 0.000 21 0 88 0
30DEC26 5.25 P 0.000 0.000 0.000 0.212 -0.006 21 0 127 0
30DEC26 5.50 P 0.000 0.000 0.000 0.355 +0.007 20 0 400 0
30DEC26 5.75 P 0.000 0.000 0.000 0.541 -0.011 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.754 +0.015 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.982 +0.017 21 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.221 +0.019 20 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.463 +0.019 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.708 +0.019 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.954 +0.019 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.201 +0.019 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.448 +0.018 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 0.000 21 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.005 0.000 21 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.008 0.000 21 0 92 0
30MAR27 4.10 P 0.000 0.000 0.000 0.012 -0.001 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.019 0.000 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.027 0.000 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.039 +0.001 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.052 0.000 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.070 -0.001 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.092 0.000 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.117 0.000 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.149 +0.001 21 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.180 -0.004 21 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.282 +0.005 20 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.420 +0.007 20 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.596 +0.012 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.783 +0.004 20 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.007 +0.016 21 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.234 +0.017 20 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.470 +0.018 20 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.712 +0.019 17 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.956 +0.020 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.202 +0.020 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.449 +0.019 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.004 -0.001 20 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.006 -0.002 20 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.009 -0.002 20 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.013 -0.003 20 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.019 -0.003 20 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.027 -0.004 20 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.037 -0.005 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.050 -0.005 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.065 -0.006 21 0 4 0
29JUN27 4.50 P 0.000 0.000 0.000 0.083 -0.007 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.105 -0.006 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.129 -0.005 21 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.160 -0.003 21 0 2 0
29JUN27 4.90 P 0.000 0.000 0.000 0.193 -0.001 21 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.226 -0.003 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.324 -0.010 20 0 302 0
29JUN27 5.50 P 0.000 0.000 0.000 0.472 +0.004 20 0 300 0
29JUN27 5.75 P 0.000 0.000 0.000 0.639 +0.012 21 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.825 +0.014 20 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.029 +0.015 20 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.248 +0.016 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.478 +0.018 20 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.715 +0.018 18 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.957 +0.018 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.202 +0.019 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.449 +0.019 0 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.051 -0.001 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.065 0.000 21 0 2 0
29SEP27 4.30 P 0.000 0.000 0.000 0.082 0.000 21 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.100 -0.001 21 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.124 0.000 21 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.148 -0.001 21 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.179 0.000 21 0 21 0
29SEP27 4.80 P 0.000 0.000 0.000 0.210 0.000 22 0 21 0
29SEP27 4.90 P 0.262 0.262 0.262 0.248 +0.001 22 2 2 +2
29SEP27 5.00 P 0.000 0.000 0.000 0.287 +0.001 22 0 4 0
29SEP27 5.25 P 0.000 0.000 0.000 0.400 -0.002 22 0 4 0
29SEP27 5.50 P 0.000 0.000 0.000 0.534 -0.002 21 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.693 +0.001 21 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.882 +0.012 22 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 1.073 +0.013 22 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 1.279 +0.015 22 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.498 +0.017 21 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.727 +0.017 20 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.963 +0.018 19 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 2.205 +0.018 0 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 2.450 +0.019 0 0 0 0
TOTAL PUT 196 6,332 +12
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 ($0.001) CLOSING PRICE HK$ 9.000
29SEP26 6.50 C 0.000 0.000 0.000 2.517 -0.047 122 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.267 -0.047 109 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.017 -0.048 97 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.768 -0.047 86 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.518 -0.047 75 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.267 -0.048 62 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.005 -0.060 31 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.755 -0.060 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.505 -0.061 14 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.262 -0.060 14 0 0 0
29SEP26 9.00 C 0.104 0.104 0.080 0.079 -0.039 15 90 400 +30
29SEP26 9.25 C 0.000 0.000 0.000 0.009 -0.015 15 0 1,002 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 -0.001 17 0 1,060 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 24 0 336 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 31 0 960 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 43 0 430 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 54 0 698 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 65 0 356 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 75 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 85 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 94 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 102 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 110 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 118 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 125 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 133 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 139 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 146 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 152 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 159 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.536 -0.043 55 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.287 -0.040 49 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.039 -0.042 45 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.790 -0.045 40 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.542 -0.043 35 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.294 -0.046 30 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.027 -0.060 17 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.785 -0.060 17 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.558 -0.059 17 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.361 -0.059 17 0 0 0
29OCT26 9.00 C 0.234 0.235 0.234 0.207 -0.041 16 31 359 +4
29OCT26 9.25 C 0.111 0.111 0.111 0.109 -0.035 17 4 668 +4
29OCT26 9.50 C 0.000 0.000 0.000 0.048 -0.022 17 0 720 0
29OCT26 9.75 C 0.000 0.000 0.000 0.019 -0.011 17 0 401 0
29OCT26 10.00 C 0.000 0.000 0.000 0.006 -0.006 17 0 389 0
29OCT26 10.50 C 0.000 0.000 0.000 0.001 -0.001 18 0 265 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 23 0 230 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 28 0 138 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 32 0 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 36 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.308 -0.019 39 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.061 -0.020 35 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.814 -0.021 32 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.568 -0.020 28 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.324 -0.018 25 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.060 -0.062 18 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.834 -0.062 18 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.628 -0.060 18 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.459 -0.061 19 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.304 -0.061 18 0 90 0
27NOV26 9.25 C 0.000 0.000 0.000 0.199 -0.031 18 0 104 0
27NOV26 9.50 C 0.000 0.000 0.000 0.121 -0.032 18 0 162 0
27NOV26 9.75 C 0.000 0.000 0.000 0.069 -0.024 18 0 72 0
27NOV26 10.00 C 0.000 0.000 0.000 0.037 -0.016 18 0 139 0
27NOV26 10.50 C 0.000 0.000 0.000 0.009 -0.006 18 0 210 0
27NOV26 11.00 C 0.000 0.000 0.000 0.002 -0.002 18 0 88 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 20 0 120 0
27NOV26 12.00 C 0.000 0.000 0.000 0.001 0.000 24 0 1,407 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.583 -0.017 38 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.337 -0.017 35 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.091 -0.017 32 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.847 -0.017 29 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.604 -0.019 26 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.364 -0.019 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.104 -0.059 18 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.891 -0.058 18 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.697 -0.055 18 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.541 -0.049 19 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.387 -0.037 18 0 170 0
30DEC26 9.25 C 0.000 0.000 0.000 0.275 -0.032 18 0 76 0
30DEC26 9.50 C 0.000 0.000 0.000 0.192 -0.024 19 0 63 0
30DEC26 9.75 C 0.000 0.000 0.000 0.126 -0.026 18 0 179 0
30DEC26 10.00 C 0.000 0.000 0.000 0.080 -0.019 18 0 193 0
30DEC26 10.50 C 0.000 0.000 0.000 0.029 -0.009 18 0 196 0
30DEC26 11.00 C 0.000 0.000 0.000 0.009 -0.004 18 0 472 0
30DEC26 11.50 C 0.000 0.000 0.000 0.003 -0.001 19 0 342 0
30DEC26 12.00 C 0.000 0.000 0.000 0.001 -0.001 19 0 8,195 0
30DEC26 12.50 C 0.000 0.000 0.000 0.001 0.000 22 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 24 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 31 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 33 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 38 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 40 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 2.657 -0.016 32 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.415 -0.016 29 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.174 -0.018 27 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 1.936 -0.017 25 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.699 -0.020 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.471 -0.025 22 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.255 -0.029 20 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.024 -0.051 18 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.846 -0.048 18 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.688 -0.044 18 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.550 -0.056 18 0 45 0
30MAR27 9.25 C 0.000 0.000 0.000 0.432 -0.048 18 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.344 -0.030 19 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.261 -0.025 18 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.195 -0.021 18 0 124 0
30MAR27 10.50 C 0.000 0.000 0.000 0.104 -0.013 18 0 157 0
30MAR27 11.00 C 0.000 0.000 0.000 0.052 -0.008 18 0 104 0
30MAR27 11.50 C 0.000 0.000 0.000 0.025 -0.004 18 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.011 -0.002 18 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.005 -0.001 18 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.002 -0.001 18 0 198 0
30MAR27 13.50 C 0.000 0.000 0.000 0.001 0.000 19 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 22 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 26 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.711 -0.018 33 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.463 -0.031 30 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.221 -0.035 27 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 1.984 -0.041 25 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.755 -0.048 24 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.536 -0.053 23 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.331 -0.051 22 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.106 -0.082 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.937 -0.044 20 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 0.784 -0.042 20 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.650 -0.058 20 0 370 0
29JUN27 9.25 C 0.000 0.000 0.000 0.533 -0.049 20 0 300 0
29JUN27 9.50 C 0.000 0.000 0.000 0.445 -0.029 20 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.357 -0.024 20 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.283 -0.021 20 0 80 0
29JUN27 10.50 C 0.000 0.000 0.000 0.174 -0.015 20 0 113 0
29JUN27 11.00 C 0.000 0.000 0.000 0.102 -0.010 20 0 294 0
29JUN27 11.50 C 0.000 0.000 0.000 0.059 -0.006 20 0 457 0
29JUN27 12.00 C 0.000 0.000 0.000 0.033 -0.004 20 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.018 -0.002 20 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.010 -0.001 20 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.005 -0.001 20 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.002 -0.001 19 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 2.470 -0.024 29 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.231 -0.029 26 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.000 -0.035 25 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 1.778 -0.040 24 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.569 -0.043 23 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.372 -0.053 22 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 1.189 -0.049 22 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.993 -0.048 20 0 50 0
29SEP27 8.75 C 0.000 0.000 0.000 0.876 -0.045 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.743 -0.040 21 0 90 0
29SEP27 9.25 C 0.000 0.000 0.000 0.626 -0.037 21 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.525 -0.034 21 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.437 -0.029 21 0 0 0
29SEP27 10.00 C 0.000 0.000 0.000 0.363 -0.026 21 0 9 0
29SEP27 10.50 C 0.000 0.000 0.000 0.245 -0.022 21 0 1 0
29SEP27 11.00 C 0.000 0.000 0.000 0.162 -0.017 21 0 4 0
29SEP27 11.50 C 0.000 0.000 0.000 0.107 -0.012 21 0 6 0
29SEP27 12.00 C 0.000 0.000 0.000 0.069 -0.009 21 0 3 0
29SEP27 12.50 C 0.000 0.000 0.000 0.044 -0.007 20 0 0 0
29SEP27 13.00 C 0.000 0.000 0.000 0.028 -0.005 20 0 0 0
TOTAL CALL 125 31,478 +38
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 51 0 52 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 43 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.001 0.000 35 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 18 0 503 0
29SEP26 8.75 P 0.000 0.000 0.000 0.007 +0.001 14 0 615 0
29SEP26 9.00 P 0.066 0.066 0.066 0.069 +0.012 14 18 1,151 0
29SEP26 9.25 P 0.255 0.255 0.255 0.255 +0.047 14 3 433 -3
29SEP26 9.50 P 0.000 0.000 0.000 0.500 +0.060 0 0 314 0
29SEP26 9.75 P 0.000 0.000 0.000 0.750 +0.060 0 0 200 0
29SEP26 10.00 P 0.000 0.000 0.000 1.000 +0.060 0 0 43 0
29SEP26 10.50 P 0.000 0.000 0.000 1.500 +0.030 0 0 75 0
29SEP26 11.00 P 0.000 0.000 0.000 2.000 +0.030 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.500 +0.030 0 0 105 0
29SEP26 12.00 P 0.000 0.000 0.000 3.000 +0.029 0 0 455 0
29SEP26 12.50 P 0.000 0.000 0.000 3.500 +0.028 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.000 +0.029 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.500 +0.030 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.000 +0.030 0 0 205 0
29SEP26 14.50 P 0.000 0.000 0.000 5.500 +0.028 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 6.000 +0.030 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.500 +0.030 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 7.000 +0.030 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.500 +0.030 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 8.000 +0.030 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.500 +0.030 0 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 22 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 17 0 87 0
29OCT26 8.25 P 0.000 0.000 0.000 0.010 0.000 17 0 65 0
29OCT26 8.50 P 0.000 0.000 0.000 0.032 0.000 17 0 189 0
29OCT26 8.75 P 0.000 0.000 0.000 0.087 +0.006 17 0 211 0
29OCT26 9.00 P 0.180 0.195 0.180 0.185 +0.012 17 54 615 +54
29OCT26 9.25 P 0.000 0.000 0.000 0.343 +0.034 18 0 102 0
29OCT26 9.50 P 0.000 0.000 0.000 0.526 +0.041 17 0 58 0
29OCT26 9.75 P 0.000 0.000 0.000 0.754 +0.053 17 0 106 0
29OCT26 10.00 P 0.000 0.000 0.000 1.000 +0.060 0 0 76 0
29OCT26 10.50 P 0.000 0.000 0.000 1.500 +0.030 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 2.000 +0.030 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.500 +0.030 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.000 +0.029 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.500 +0.028 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 4.000 +0.029 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.500 +0.030 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 5.000 +0.030 0 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.500 +0.028 0 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 22 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 0.002 -0.001 18 0 12 0
27NOV26 7.75 P 0.000 0.000 0.000 0.006 -0.001 18 0 1 0
27NOV26 8.00 P 0.000 0.000 0.000 0.017 -0.001 18 0 40 0
27NOV26 8.25 P 0.000 0.000 0.000 0.040 0.000 18 0 81 0
27NOV26 8.50 P 0.000 0.000 0.000 0.081 +0.001 18 0 50 0
27NOV26 8.75 P 0.000 0.000 0.000 0.157 +0.012 18 0 195 0
27NOV26 9.00 P 0.000 0.000 0.000 0.261 +0.019 18 0 66 0
27NOV26 9.25 P 0.000 0.000 0.000 0.411 +0.040 19 0 41 0
27NOV26 9.50 P 0.000 0.000 0.000 0.586 +0.043 19 0 115 0
27NOV26 9.75 P 0.000 0.000 0.000 0.781 +0.040 18 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 1.008 +0.050 18 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.500 +0.030 0 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 2.000 +0.028 0 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.500 +0.030 0 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 3.000 +0.029 0 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.500 +0.028 0 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 4.000 +0.029 0 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.500 +0.030 0 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 5.000 +0.028 0 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.500 +0.028 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.001 0.000 18 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.003 0.000 18 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.008 0.000 18 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.019 0.000 18 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.039 0.000 18 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.072 +0.002 18 0 195 0
30DEC26 8.50 P 0.117 0.117 0.117 0.134 +0.014 19 30 345 +30
30DEC26 8.75 P 0.000 0.000 0.000 0.205 +0.010 18 0 404 0
30DEC26 9.00 P 0.000 0.000 0.000 0.319 +0.024 18 0 463 0
30DEC26 9.25 P 0.000 0.000 0.000 0.464 +0.025 19 0 232 0
30DEC26 9.50 P 0.000 0.000 0.000 0.643 +0.042 19 0 218 0
30DEC26 9.75 P 0.000 0.000 0.000 0.815 +0.038 18 0 75 0
30DEC26 10.00 P 0.000 0.000 0.000 1.027 +0.046 18 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.500 +0.029 0 0 160 0
30DEC26 11.00 P 0.000 0.000 0.000 2.000 +0.027 0 0 65 -20
30DEC26 11.50 P 0.000 0.000 0.000 2.500 +0.027 0 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 3.000 +0.027 0 0 225 0
30DEC26 12.50 P 0.000 0.000 0.000 3.500 +0.027 0 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 4.000 +0.027 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.500 +0.027 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.000 +0.027 0 0 30 0
30DEC26 14.50 P 0.000 0.000 0.000 5.500 +0.028 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 6.000 +0.028 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.500 +0.028 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 7.000 +0.028 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.500 +0.030 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 8.000 +0.028 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.500 +0.028 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.002 0.000 18 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.005 +0.001 19 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.010 +0.001 18 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.019 +0.002 18 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.035 +0.003 18 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.061 +0.004 18 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.100 +0.007 18 0 104 0
30MAR27 8.25 P 0.000 0.000 0.000 0.153 +0.009 18 0 313 0
30MAR27 8.50 P 0.000 0.000 0.000 0.226 +0.015 18 0 51 0
30MAR27 8.75 P 0.000 0.000 0.000 0.315 +0.015 18 0 86 0
30MAR27 9.00 P 0.000 0.000 0.000 0.434 +0.022 19 0 172 0
30MAR27 9.25 P 0.000 0.000 0.000 0.539 +0.026 17 0 212 0
30MAR27 9.50 P 0.000 0.000 0.000 0.711 +0.033 18 0 238 0
30MAR27 9.75 P 0.000 0.000 0.000 0.886 +0.038 18 0 166 0
30MAR27 10.00 P 0.000 0.000 0.000 1.080 +0.043 18 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.531 +0.025 20 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 2.000 +0.027 0 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.500 +0.027 0 0 10 0
30MAR27 12.00 P 0.000 0.000 0.000 3.000 +0.027 0 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.500 +0.027 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.000 +0.027 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.500 +0.027 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.000 +0.027 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.500 +0.028 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 6.000 +0.028 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.500 +0.028 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 7.000 +0.028 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.025 +0.002 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.043 +0.004 20 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.066 +0.001 20 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.100 +0.007 19 0 110 0
29JUN27 7.50 P 0.000 0.000 0.000 0.146 +0.010 19 0 115 0
29JUN27 7.75 P 0.000 0.000 0.000 0.205 +0.013 19 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.279 +0.016 19 0 304 0
29JUN27 8.25 P 0.000 0.000 0.000 0.367 +0.018 19 0 157 0
29JUN27 8.50 P 0.000 0.000 0.000 0.473 +0.022 19 0 133 0
29JUN27 8.75 P 0.000 0.000 0.000 0.595 +0.026 19 0 50 0
29JUN27 9.00 P 0.000 0.000 0.000 0.732 +0.031 19 0 350 0
29JUN27 9.25 P 0.000 0.000 0.000 0.909 +0.063 20 0 489 0
29JUN27 9.50 P 0.000 0.000 0.000 1.076 +0.037 20 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.260 +0.042 20 0 190 0
29JUN27 10.00 P 0.000 0.000 0.000 1.409 +0.044 18 0 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.809 +0.047 16 0 328 0
29JUN27 11.00 P 0.000 0.000 0.000 2.236 +0.049 11 0 160 0
29JUN27 11.50 P 0.000 0.000 0.000 2.682 +0.050 0 0 36 0
29JUN27 12.00 P 0.000 0.000 0.000 3.140 +0.050 0 0 46 0
29JUN27 12.50 P 0.000 0.000 0.000 3.605 +0.048 0 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.075 +0.049 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.547 +0.045 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.021 +0.038 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.666 +0.194 20 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.079 +0.002 20 0 0 0
29SEP27 7.00 P 0.111 0.111 0.111 0.118 +0.006 21 2 14 +2
29SEP27 7.25 P 0.000 0.000 0.000 0.155 +0.007 20 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 0.223 +0.008 21 0 29 0
29SEP27 7.75 P 0.000 0.000 0.000 0.279 +0.010 20 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 0.361 +0.013 20 0 2 0
29SEP27 8.25 P 0.000 0.000 0.000 0.455 +0.018 20 0 34 0
29SEP27 8.50 P 0.000 0.000 0.000 0.563 +0.018 20 0 24 0
29SEP27 8.75 P 0.000 0.000 0.000 0.687 +0.022 20 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 0.821 +0.026 20 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 0.968 +0.027 19 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 1.130 +0.032 19 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 1.299 +0.036 19 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 1.480 +0.037 19 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.865 +0.030 18 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 2.278 +0.026 16 0 14 0
29SEP27 11.50 P 0.000 0.000 0.000 2.712 -0.004 0 0 12 0
29SEP27 12.00 P 0.000 0.000 0.000 3.160 +0.031 0 0 5 0
29SEP27 12.50 P 0.000 0.000 0.000 3.619 +0.034 0 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 4.083 +0.034 0 0 30 0
TOTAL PUT 107 16,220 +63
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YOF - YOFC CLOSING PRICE HK$ 190.500
25SEP26 139.00 C 0.00 0.00 0.00 51.54 +4.99 114 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 50.54 +4.98 111 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 49.54 +4.98 108 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 48.54 +4.97 105 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 47.54 +4.97 102 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 46.54 +4.96 100 0 0 0
25SEP26 145.00 C 0.00 0.00 0.00 45.54 +4.96 97 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 44.54 +4.95 94 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 43.54 +4.94 91 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 42.55 +4.93 100 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 41.55 +4.92 98 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 40.55 +4.90 95 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 38.07 +4.86 98 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 35.59 +4.80 97 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 33.13 +4.72 98 0 0 0
25SEP26 160.00 C 0.00 0.00 0.00 30.69 +4.62 98 0 0 0
25SEP26 162.50 C 0.00 0.00 0.00 28.27 +4.48 98 0 0 0
25SEP26 165.00 C 0.00 0.00 0.00 25.89 +4.31 98 0 0 0
25SEP26 167.50 C 0.00 0.00 0.00 23.57 +4.12 98 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 21.30 +3.89 98 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 19.11 +3.64 98 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 17.01 +3.36 98 0 4 0
25SEP26 177.50 C 0.00 0.00 0.00 14.64 +2.67 90 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 12.78 +2.42 91 0 2 0
25SEP26 182.50 C 0.00 0.00 0.00 11.37 +2.41 97 0 6 0
25SEP26 185.00 C 11.70 11.70 8.80 9.51 +1.82 93 8 10 +3
25SEP26 187.50 C 0.00 0.00 0.00 8.33 +1.79 98 0 1 0
25SEP26 190.00 C 6.60 6.60 6.60 7.04 +1.50 98 10 10 +8
25SEP26 192.50 C 0.00 0.00 0.00 5.89 +1.20 98 0 0 0
25SEP26 195.00 C 6.51 9.80 6.51 4.88 +1.00 98 5 4 -3
25SEP26 197.50 C 5.20 5.20 5.20 4.08 +0.90 100 1 4 +1
25SEP26 200.00 C 8.00 8.00 8.00 3.30 +0.71 99 1 4 0
25SEP26 202.50 C 6.50 6.50 4.63 2.65 +0.56 99 2 5 +2
25SEP26 205.00 C 2.25 2.25 2.25 2.10 +0.43 99 2 5 +1
25SEP26 207.50 C 4.83 4.83 1.80 1.65 +0.32 99 8 8 +6
25SEP26 210.00 C 5.25 5.25 1.30 1.28 +0.23 99 7 19 +5
25SEP26 212.50 C 0.00 0.00 0.00 0.98 +0.16 98 0 0 0
25SEP26 215.00 C 3.35 3.35 1.25 0.75 +0.11 99 8 9 +7
25SEP26 217.50 C 0.00 0.00 0.00 0.56 +0.07 98 0 1 0
25SEP26 220.00 C 0.85 0.85 0.75 0.42 +0.05 98 3 3 +3
25SEP26 222.50 C 0.00 0.00 0.00 0.31 +0.03 98 0 1 0
25SEP26 225.00 C 0.00 0.00 0.00 0.23 +0.02 98 0 0 0
25SEP26 227.50 C 0.00 0.00 0.00 0.17 +0.01 99 0 1 0
25SEP26 230.00 C 0.00 0.00 0.00 0.12 0.00 98 0 15 0
25SEP26 232.50 C 0.00 0.00 0.00 0.09 0.00 99 0 0 0
25SEP26 235.00 C 0.00 0.00 0.00 0.06 -0.01 98 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 120.54 +4.99 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 118.04 +4.99 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 115.54 +4.99 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 113.04 +4.99 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 110.55 +5.00 188 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 108.05 +5.00 175 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 105.55 +4.99 158 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 103.05 +4.99 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 100.55 +4.99 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 98.05 +4.99 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 95.56 +5.00 156 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 93.06 +5.00 146 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 90.56 +4.99 136 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 88.06 +4.99 121 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 85.56 +4.99 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 83.06 +4.99 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 80.56 +4.99 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 78.07 +5.00 119 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 75.57 +4.99 111 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 73.07 +4.99 103 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 70.57 +4.99 90 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 68.07 +4.99 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 65.57 +4.98 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 63.08 +4.99 94 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 60.58 +4.98 88 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 58.08 +4.97 81 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 55.59 +4.97 86 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 53.10 +4.96 87 0 0 0
29SEP26 140.00 C 60.00 60.00 60.00 50.61 +4.82 85 1 90 -1
29SEP26 142.50 C 0.00 0.00 0.00 48.13 +4.92 86 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 45.66 +4.89 86 0 12 0
29SEP26 147.50 C 0.00 0.00 0.00 43.20 +4.85 86 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 40.76 +4.60 86 0 150 0
29SEP26 152.50 C 0.00 0.00 0.00 38.34 +4.74 86 0 335 0
29SEP26 155.00 C 0.00 0.00 0.00 35.95 +4.66 86 0 136 0
29SEP26 157.50 C 0.00 0.00 0.00 33.59 +4.57 86 0 105 0
29SEP26 160.00 C 0.00 0.00 0.00 31.27 +4.46 86 0 31 0
29SEP26 162.50 C 0.00 0.00 0.00 29.00 +4.34 86 0 25 0
29SEP26 165.00 C 0.00 0.00 0.00 26.79 +4.20 86 0 480 0
29SEP26 167.50 C 0.00 0.00 0.00 24.64 +4.03 86 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 22.57 +3.86 86 0 73 0
29SEP26 172.50 C 0.00 0.00 0.00 20.58 +3.68 86 0 194 0
29SEP26 175.00 C 0.00 0.00 0.00 18.67 +3.47 86 0 48 0
29SEP26 177.50 C 0.00 0.00 0.00 16.87 +3.26 86 0 88 0
29SEP26 180.00 C 0.00 0.00 0.00 15.16 +3.04 86 437 762 -437
29SEP26 182.50 C 19.98 22.00 14.00 13.97 +3.07 90 3 36 0
29SEP26 185.00 C 16.00 16.00 10.38 11.71 +2.13 83 15 81 +5
29SEP26 187.50 C 12.00 12.00 9.92 10.49 +2.03 84 7 57 -1
29SEP26 190.00 C 0.00 0.00 0.00 9.46 +2.07 87 0 53 0
29SEP26 192.50 C 13.40 13.40 11.02 8.36 +1.88 87 13 28 +2
29SEP26 195.00 C 0.00 0.00 0.00 7.28 +1.67 87 0 81 0
29SEP26 197.50 C 0.00 0.00 0.00 6.44 +1.61 88 0 36 0
29SEP26 200.00 C 6.59 10.00 4.79 5.54 +1.41 88 143 173 +102
29SEP26 205.00 C 8.80 9.00 3.45 4.08 +1.09 88 370 428 +298
29SEP26 210.00 C 5.60 6.17 2.73 2.94 +0.82 87 195 211 +169
29SEP26 215.00 C 0.00 0.00 0.00 2.08 +0.65 87 0 5 0
29SEP26 220.00 C 4.14 4.20 3.09 1.40 +0.42 86 12 19 +10
29SEP26 225.00 C 2.63 2.63 2.31 0.95 +0.29 86 15 46 +15
29SEP26 230.00 C 2.35 2.35 1.50 0.64 +0.20 86 6 64 +4
29SEP26 235.00 C 1.14 1.14 1.05 0.42 +0.14 86 20 55 -1
29SEP26 240.00 C 0.00 0.00 0.00 0.27 +0.09 86 0 14 0
29SEP26 245.00 C 0.00 0.00 0.00 0.18 +0.06 87 0 3 0
29SEP26 250.00 C 0.00 0.00 0.00 0.11 +0.03 86 0 12 0
29SEP26 255.00 C 0.00 0.00 0.00 0.07 +0.02 87 0 2 0
29SEP26 260.00 C 0.00 0.00 0.00 0.05 +0.02 88 0 29 0
29SEP26 265.00 C 0.00 0.00 0.00 0.03 +0.01 88 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 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 95 0 4 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 102 0 16 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
02OCT26 143.00 C 0.00 0.00 0.00 47.82 +4.82 86 0 0 0
02OCT26 144.00 C 0.00 0.00 0.00 46.85 +4.80 86 0 0 0
02OCT26 145.00 C 0.00 0.00 0.00 45.88 +4.78 86 0 0 0
02OCT26 146.00 C 0.00 0.00 0.00 44.91 +4.75 86 0 0 0
02OCT26 147.00 C 0.00 0.00 0.00 43.95 +4.72 86 0 0 0
02OCT26 148.00 C 0.00 0.00 0.00 43.00 +4.70 86 0 0 0
02OCT26 149.00 C 0.00 0.00 0.00 42.05 +4.68 86 0 0 0
02OCT26 150.00 C 0.00 0.00 0.00 41.10 +4.64 86 0 0 0
02OCT26 152.50 C 0.00 0.00 0.00 38.75 +4.55 86 0 0 0
02OCT26 155.00 C 0.00 0.00 0.00 36.45 +4.47 86 0 0 0
02OCT26 157.50 C 0.00 0.00 0.00 34.19 +4.36 86 0 0 0
02OCT26 160.00 C 0.00 0.00 0.00 31.97 +4.23 86 0 0 0
02OCT26 162.50 C 0.00 0.00 0.00 29.82 +4.11 86 0 0 0
02OCT26 165.00 C 0.00 0.00 0.00 27.72 +3.96 86 0 0 0
02OCT26 167.50 C 0.00 0.00 0.00 25.70 +3.81 86 0 0 0
02OCT26 170.00 C 0.00 0.00 0.00 23.74 +3.64 86 0 0 0
02OCT26 172.50 C 0.00 0.00 0.00 21.87 +3.47 86 0 0 0
02OCT26 175.00 C 0.00 0.00 0.00 20.08 +3.57 86 0 0 0
02OCT26 177.50 C 0.00 0.00 0.00 18.37 +3.25 86 0 0 0
02OCT26 180.00 C 0.00 0.00 0.00 16.36 +2.47 83 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 15.21 +2.65 86 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 13.78 +2.45 86 0 0 0
02OCT26 187.50 C 0.00 0.00 0.00 12.44 +2.26 86 0 1 0
02OCT26 190.00 C 0.00 0.00 0.00 11.21 +2.12 86 0 0 0
02OCT26 192.50 C 0.00 0.00 0.00 10.07 +1.94 86 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 9.00 +1.77 86 0 0 0
02OCT26 197.50 C 0.00 0.00 0.00 8.03 +1.61 86 0 0 0
02OCT26 200.00 C 10.00 12.00 10.00 7.15 +1.57 87 3 3 0
02OCT26 202.50 C 0.00 0.00 0.00 6.34 +1.31 87 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 5.63 +1.20 87 0 0 0
02OCT26 207.50 C 0.00 0.00 0.00 5.03 +1.13 88 0 0 0
02OCT26 210.00 C 0.00 0.00 0.00 4.15 +0.75 85 0 0 0
02OCT26 212.50 C 0.00 0.00 0.00 3.85 +0.89 87 0 0 0
02OCT26 215.00 C 3.50 3.50 3.50 3.36 +0.79 87 1 1 +1
02OCT26 217.50 C 0.00 0.00 0.00 2.92 +0.70 87 0 0 0
02OCT26 220.00 C 0.00 0.00 0.00 2.53 +0.61 87 0 0 0
02OCT26 222.50 C 0.00 0.00 0.00 2.18 +0.53 87 0 0 0
02OCT26 225.00 C 0.00 0.00 0.00 1.88 +0.47 87 0 0 0
02OCT26 227.50 C 0.00 0.00 0.00 1.62 +0.41 87 0 0 0
02OCT26 230.00 C 0.00 0.00 0.00 1.38 +0.35 87 0 15 0
02OCT26 232.50 C 0.00 0.00 0.00 1.18 +0.30 87 0 15 0
02OCT26 235.00 C 2.40 2.40 2.40 1.01 - 87 1 1 -
29OCT26 70.00 C 0.00 0.00 0.00 120.72 +5.00 97 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 118.22 +4.99 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 115.73 +4.99 79 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 113.24 +4.98 84 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 110.75 +4.98 84 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 108.27 +4.98 90 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 105.78 +4.97 88 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 103.30 +4.97 89 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 100.82 +4.96 89 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 98.35 +4.96 89 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 95.88 +4.95 89 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 93.41 +4.93 88 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 90.96 +4.92 89 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 88.51 +5.36 89 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 86.07 +4.87 89 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 83.30 +4.50 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 80.88 +4.46 66 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 78.48 +4.43 73 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 76.46 +5.25 89 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 74.11 +4.71 89 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 71.39 +4.29 80 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 69.07 +4.23 81 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 67.17 +4.56 89 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 64.91 +4.50 89 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 62.68 +5.05 89 0 16 0
29OCT26 132.50 C 0.00 0.00 0.00 60.49 +4.86 89 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 58.32 +5.00 89 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 55.76 +4.47 84 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 53.65 +3.69 84 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 51.58 +3.59 85 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 49.56 +3.49 85 0 46 0
29OCT26 147.50 C 0.00 0.00 0.00 47.57 +3.38 85 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 45.52 +3.81 84 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 44.30 +3.72 89 0 20 0
29OCT26 155.00 C 0.00 0.00 0.00 41.88 +3.04 85 0 36 0
29OCT26 157.50 C 0.00 0.00 0.00 39.98 +2.82 85 0 50 0
29OCT26 160.00 C 0.00 0.00 0.00 37.97 +2.52 83 0 20 0
29OCT26 162.50 C 0.00 0.00 0.00 36.52 +2.58 85 0 41 0
29OCT26 165.00 C 0.00 0.00 0.00 34.60 +2.49 83 0 14 0
29OCT26 167.50 C 0.00 0.00 0.00 33.10 +2.32 84 0 8 0
29OCT26 170.00 C 0.00 0.00 0.00 32.51 +3.27 89 0 68 0
29OCT26 172.50 C 0.00 0.00 0.00 31.03 +2.93 89 0 78 0
29OCT26 175.00 C 0.00 0.00 0.00 29.59 +3.20 89 0 82 0
29OCT26 177.50 C 0.00 0.00 0.00 28.20 +2.73 89 0 28 0
29OCT26 180.00 C 0.00 0.00 0.00 26.86 +3.09 89 0 51 0
29OCT26 182.50 C 32.30 32.30 32.30 25.57 +2.70 89 1 28 0
29OCT26 185.00 C 29.90 29.90 22.60 24.31 +2.56 89 16 127 +13
29OCT26 187.50 C 0.00 0.00 0.00 23.23 +2.53 89 0 18 0
29OCT26 190.00 C 0.00 0.00 0.00 21.94 +2.26 88 1 2 0
29OCT26 192.50 C 0.00 0.00 0.00 20.87 +2.17 89 0 28 0
29OCT26 195.00 C 21.12 21.12 21.12 19.84 +2.07 89 1 21 -1
29OCT26 197.50 C 0.00 0.00 0.00 18.86 +1.97 89 0 23 0
29OCT26 200.00 C 0.00 0.00 0.00 17.92 +1.74 89 0 53 0
29OCT26 205.00 C 16.04 16.04 16.04 16.12 +1.72 89 3 18 +3
29OCT26 210.00 C 18.61 18.67 18.61 14.60 +1.55 90 17 36 +17
29OCT26 215.00 C 15.33 17.41 13.76 13.15 +1.37 90 34 36 +31
29OCT26 220.00 C 15.00 15.43 11.00 11.80 +1.29 90 35 47 +34
29OCT26 225.00 C 12.83 12.83 12.56 10.55 +1.19 90 27 48 +27
29OCT26 230.00 C 12.72 12.72 12.23 9.40 +1.07 90 23 39 +23
29OCT26 235.00 C 0.00 0.00 0.00 8.36 +0.96 90 0 5 0
29OCT26 240.00 C 0.00 0.00 0.00 7.42 +0.85 90 0 2 0
29OCT26 245.00 C 9.12 9.12 9.12 6.58 +0.76 90 4 4 +4
29OCT26 250.00 C 0.00 0.00 0.00 5.83 +0.68 90 0 2 0
29OCT26 255.00 C 0.00 0.00 0.00 5.16 +0.60 90 0 0 0
29OCT26 260.00 C 5.30 7.11 5.30 4.56 +0.53 89 2 3 +2
29OCT26 265.00 C 0.00 0.00 0.00 4.03 +0.47 89 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 3.56 +0.42 89 0 1 0
29OCT26 275.00 C 0.00 0.00 0.00 3.14 +0.37 89 0 0 0
29OCT26 280.00 C 5.00 5.00 5.00 2.76 +0.32 89 1 2 +1
29OCT26 285.00 C 0.00 0.00 0.00 2.43 +0.28 89 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 2.14 +0.31 89 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 1.88 +0.27 89 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 1.61 +0.19 89 0 4 0
29OCT26 310.00 C 3.30 3.30 3.30 1.24 +0.15 89 1 1 +1
29OCT26 320.00 C 3.00 3.00 3.00 0.95 +0.11 89 1 1 +1
29OCT26 330.00 C 2.20 2.20 2.20 0.73 +0.08 89 1 34 -1
29OCT26 340.00 C 2.00 2.00 2.00 0.56 +0.06 89 1 1 +1
27NOV26 85.00 C 0.00 0.00 0.00 106.32 +4.90 92 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 103.92 +4.89 92 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 101.54 +4.87 93 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 99.17 +4.85 93 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 96.81 +4.82 92 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 94.48 +4.80 92 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 92.17 +4.78 93 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 89.88 +4.75 93 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 87.61 +4.71 92 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 85.37 +4.68 93 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 83.15 +4.63 92 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 80.96 +4.59 92 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 78.80 +4.55 92 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 76.67 +4.50 92 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 74.57 +4.46 92 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 72.51 +4.41 93 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 70.47 +4.36 92 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 68.47 +4.30 92 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 66.51 +4.25 92 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 64.58 +4.19 92 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 62.69 +4.14 92 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 60.83 +4.07 92 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 59.01 +4.01 92 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 56.42 +3.14 89 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 55.48 +3.88 92 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 53.78 +3.82 92 0 45 0
27NOV26 150.00 C 0.00 0.00 0.00 52.11 +3.75 92 0 48 0
27NOV26 152.50 C 0.00 0.00 0.00 50.48 +3.68 92 0 38 0
27NOV26 155.00 C 0.00 0.00 0.00 48.89 +3.61 92 0 9 0
27NOV26 157.50 C 0.00 0.00 0.00 47.34 +3.55 92 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 45.82 +3.48 92 0 37 0
27NOV26 162.50 C 0.00 0.00 0.00 44.35 +3.79 92 0 20 0
27NOV26 165.00 C 0.00 0.00 0.00 42.91 +3.73 92 0 25 0
27NOV26 167.50 C 0.00 0.00 0.00 41.50 +3.99 92 0 17 0
27NOV26 170.00 C 0.00 0.00 0.00 40.14 +3.20 92 0 14 0
27NOV26 172.50 C 0.00 0.00 0.00 38.81 +3.13 92 0 16 0
27NOV26 175.00 C 0.00 0.00 0.00 36.39 +2.47 89 0 20 0
27NOV26 177.50 C 0.00 0.00 0.00 35.18 +1.91 89 0 15 0
27NOV26 180.00 C 0.00 0.00 0.00 33.99 +2.58 89 0 29 0
27NOV26 182.50 C 0.00 0.00 0.00 32.84 +2.28 89 0 11 0
27NOV26 185.00 C 30.85 30.85 30.85 32.02 +2.23 90 15 30 +15
27NOV26 187.50 C 29.82 29.82 29.82 31.17 +2.38 91 12 24 +9
27NOV26 190.00 C 0.00 0.00 0.00 30.30 +2.48 92 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 29.33 +2.41 92 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 28.36 +2.36 92 0 1 0
27NOV26 197.50 C 0.00 0.00 0.00 27.40 +2.29 92 0 16 0
27NOV26 200.00 C 0.00 0.00 0.00 26.52 +2.27 93 0 2 0
27NOV26 205.00 C 0.00 0.00 0.00 24.78 +2.25 93 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 23.14 +1.82 93 0 15 0
27NOV26 215.00 C 0.00 0.00 0.00 21.73 +1.93 94 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 20.04 +1.74 93 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 18.42 +1.30 92 0 1 0
27NOV26 230.00 C 0.00 0.00 0.00 17.24 +1.83 93 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 16.05 +1.33 93 0 2 0
27NOV26 240.00 C 0.00 0.00 0.00 15.13 +1.89 94 0 1 0
27NOV26 245.00 C 0.00 0.00 0.00 13.70 +1.43 92 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 13.09 +1.72 94 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 11.79 +0.94 92 0 1 0
27NOV26 260.00 C 0.00 0.00 0.00 11.26 +1.51 94 0 0 0
27NOV26 265.00 C 12.59 12.59 11.44 10.44 +1.41 94 2 1 +1
27NOV26 270.00 C 0.00 0.00 0.00 9.40 +1.04 92 0 4 0
27NOV26 275.00 C 0.00 0.00 0.00 8.71 +0.97 92 0 0 0
27NOV26 280.00 C 11.54 11.54 9.50 8.08 +0.92 92 3 2 +2
27NOV26 285.00 C 0.00 0.00 0.00 7.49 +0.86 92 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 6.94 +0.80 92 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 6.43 +0.75 92 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 5.96 +0.70 92 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 5.11 +0.61 92 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 4.39 +0.53 92 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 3.77 +0.47 92 0 0 0
27NOV26 340.00 C 4.50 4.50 4.50 3.24 +0.41 92 1 1 +1
30DEC26 85.00 C 0.00 0.00 0.00 107.30 +4.82 92 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 105.01 +4.79 92 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 102.74 +4.76 92 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 100.50 +4.73 92 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 98.28 +4.70 92 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 96.09 +4.67 92 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 93.93 +4.64 92 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 91.79 +4.60 92 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 89.68 +4.56 92 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 87.60 +4.52 92 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 85.55 +4.48 92 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 83.53 +4.44 92 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 81.54 +4.39 92 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 79.58 +4.34 92 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 77.66 +4.30 92 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 75.77 +4.25 92 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 73.91 +4.20 92 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 72.08 +4.15 92 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 70.29 +4.10 92 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 68.53 +4.81 92 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 65.31 +3.26 86 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 65.11 +4.61 92 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 63.46 +3.89 92 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 61.83 +3.82 92 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 60.24 +3.77 92 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 58.69 +3.72 92 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 57.16 +3.65 92 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 55.67 +3.60 92 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 54.22 +3.55 92 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 52.79 +3.49 92 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 51.40 +3.43 92 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 50.04 +3.38 92 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 48.71 +3.32 92 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 47.41 +3.26 92 0 2 0
30DEC26 170.00 C 0.00 0.00 0.00 46.14 +3.74 92 0 5 0
30DEC26 172.50 C 0.00 0.00 0.00 44.90 +3.67 92 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 43.69 +3.58 92 0 7 0
30DEC26 177.50 C 0.00 0.00 0.00 42.51 +3.50 92 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 41.36 +3.41 92 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 40.24 +3.18 92 0 40 0
30DEC26 185.00 C 37.19 37.19 37.19 38.37 +2.48 90 15 25 +15
30DEC26 187.50 C 36.20 36.20 36.20 37.89 +2.57 91 12 43 +12
30DEC26 190.00 C 42.00 42.00 40.00 36.92 +2.61 92 7 57 +5
30DEC26 192.50 C 0.00 0.00 0.00 35.97 +2.61 92 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 34.87 +2.36 91 0 39 0
30DEC26 197.50 C 39.80 39.80 38.99 33.97 +2.32 92 16 18 +16
30DEC26 200.00 C 38.02 38.02 33.00 33.10 +2.28 92 25 42 +25
30DEC26 205.00 C 36.91 36.91 35.50 31.43 +2.17 92 2 2 +2
30DEC26 210.00 C 32.80 32.80 32.80 29.85 +2.37 92 1 1 +1
30DEC26 215.00 C 27.97 27.97 27.97 27.97 +1.71 92 2 2 +2
30DEC26 220.00 C 0.00 0.00 0.00 26.11 +1.82 91 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 24.62 +1.41 91 0 0 0
30DEC26 230.00 C 28.67 28.67 28.67 23.99 +1.93 93 15 15 +15
30DEC26 235.00 C 0.00 0.00 0.00 22.36 +1.45 92 0 0 0
30DEC26 240.00 C 25.80 25.90 25.80 21.77 +1.85 93 2 2 0
30DEC26 245.00 C 0.00 0.00 0.00 20.30 +1.49 93 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 19.28 +1.52 93 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 18.38 +1.61 93 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 17.37 +1.54 93 0 1 0
30DEC26 265.00 C 0.00 0.00 0.00 16.42 +1.48 93 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 15.51 +1.40 93 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 14.66 +1.34 93 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 13.86 +1.28 93 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 12.72 +0.84 92 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 12.38 +1.48 93 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 11.37 +1.08 92 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 10.75 +1.03 92 0 6 0
30DEC26 310.00 C 0.00 0.00 0.00 9.90 +1.22 93 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 8.59 +0.84 92 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 7.69 +0.76 92 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 6.88 +0.69 92 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 111.26 +4.76 93 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 109.28 +4.74 93 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 107.33 +4.72 93 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 105.41 +4.69 93 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 103.52 +4.67 93 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 101.66 +4.65 93 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 99.82 +4.61 93 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 98.02 +4.59 93 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 96.25 +4.56 93 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 94.50 +4.53 93 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 92.79 +4.51 93 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 91.10 +4.47 93 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 89.45 +4.45 93 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 87.82 +4.41 93 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 86.22 +4.38 93 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 84.65 +4.35 93 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 83.11 +4.32 93 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 81.59 +4.28 93 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 80.10 +4.25 93 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 78.64 +4.22 93 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 77.21 +4.19 93 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 75.80 +4.15 93 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 74.42 +4.12 93 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 73.06 +4.08 93 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 71.73 +4.04 93 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 70.43 +4.61 93 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 69.14 +3.97 93 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 67.89 +3.94 93 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 66.65 +3.90 93 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 65.45 +3.87 93 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 62.57 +2.86 90 0 506 0
30MAR27 162.50 C 0.00 0.00 0.00 61.96 +3.13 91 0 732 0
30MAR27 165.00 C 0.00 0.00 0.00 61.95 +3.76 93 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 60.83 +3.72 93 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 59.74 +3.69 93 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 58.66 +3.66 93 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 57.60 +3.62 93 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 56.57 +3.59 93 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 55.55 +3.55 93 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 54.55 +3.80 93 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 53.58 +3.73 93 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 52.64 +3.31 93 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 51.74 +3.22 94 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 50.87 +3.18 94 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 50.01 +3.14 94 0 15 0
30MAR27 197.50 C 0.00 0.00 0.00 49.18 +3.11 94 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 48.36 +3.57 94 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 46.76 +2.99 94 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 45.25 +3.59 94 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 43.23 +3.06 93 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 41.73 +3.00 93 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 40.29 +2.93 93 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 38.90 +2.87 93 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 37.57 +2.81 93 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 36.28 +2.74 93 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 35.05 +2.48 93 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 33.86 +1.83 93 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 32.72 +2.57 93 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 31.62 +2.51 93 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 30.56 +1.61 93 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 29.54 +2.39 93 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 28.56 +2.34 93 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 27.62 +2.29 93 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 26.71 +2.24 93 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 25.83 +2.18 93 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 24.99 +2.13 93 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 24.18 +2.08 93 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 22.64 +1.99 93 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 21.22 +1.90 93 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 19.89 +1.81 93 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 18.66 +1.73 93 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 115.48 +4.69 95 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 113.77 +4.69 95 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 112.07 +4.70 95 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 110.36 +4.69 95 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 108.66 +4.70 95 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 106.96 +4.54 95 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 105.44 +4.55 95 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 103.91 +4.54 95 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 102.38 +4.54 95 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 100.86 +4.55 95 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 99.33 +4.55 95 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 97.81 +4.53 95 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 96.29 +4.35 95 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 94.95 +4.35 95 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 93.62 +4.35 95 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 92.29 +4.36 95 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 90.95 +4.36 95 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 89.62 +4.36 95 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 88.29 +4.36 95 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 86.96 +4.36 95 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 85.63 +4.18 95 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 84.42 +4.11 95 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 83.28 +4.11 95 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 82.14 +4.11 95 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 81.00 +4.11 95 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 79.87 +4.12 95 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 78.73 +4.11 95 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 77.60 +4.12 95 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 76.46 +4.12 95 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 75.33 +4.05 95 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 74.20 +3.87 95 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 73.20 +3.82 95 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 72.25 +3.82 95 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 71.31 +3.83 95 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 70.36 +3.82 95 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 69.42 +3.83 95 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 68.48 +3.83 95 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 67.53 +3.83 95 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 66.59 +3.83 95 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 65.65 +3.84 95 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 64.70 +3.82 95 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 63.76 +3.65 95 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 62.83 +3.49 95 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 62.06 +3.48 95 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 61.30 +3.49 95 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 60.53 +3.48 95 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 59.77 +3.49 95 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 58.25 +3.50 95 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 56.72 +3.49 95 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 55.20 +3.50 95 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 53.67 +3.39 95 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 52.19 +3.11 95 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 50.99 +3.12 95 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 49.79 +3.12 95 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 48.59 +3.12 95 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 47.39 +3.12 95 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 46.20 +3.13 95 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 45.00 +3.13 95 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 43.80 +3.01 95 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 42.60 +2.72 95 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 41.68 +2.72 95 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 40.77 +2.72 95 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 39.86 +2.73 95 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 38.94 +2.72 95 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 38.03 +2.73 95 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 37.93 +3.54 96 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 37.17 +3.70 96 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 34.38 +2.47 95 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 33.86 +3.30 96 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 31.53 +2.32 95 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 30.18 +2.32 95 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 119.59 +4.54 95 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 117.97 +4.37 95 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 116.52 +4.37 95 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 115.07 +4.37 95 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 113.62 +4.36 95 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 112.18 +4.37 95 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 110.73 +4.37 95 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 109.28 +4.36 95 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 107.83 +4.22 95 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 106.49 +4.14 95 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 105.23 +4.13 95 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 103.98 +4.14 95 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 102.72 +4.14 95 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 101.46 +4.13 95 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 100.21 +4.14 95 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 98.95 +4.13 95 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 97.69 +4.13 95 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 96.44 +3.97 95 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 95.27 +3.86 95 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 94.20 +3.85 95 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 93.14 +3.86 95 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 92.08 +3.86 95 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 91.01 +3.85 95 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 89.95 +3.86 95 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 88.88 +3.85 95 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 87.82 +3.85 95 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 86.76 +3.85 95 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 85.69 +3.83 95 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 84.63 +3.64 95 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 83.65 +3.54 95 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 82.77 +3.53 95 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 81.89 +3.53 95 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 81.02 +3.54 95 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 80.14 +3.53 95 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 79.26 +3.53 95 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 78.39 +3.53 95 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 77.51 +3.53 95 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 76.63 +3.53 95 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 75.76 +3.81 95 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 74.88 +3.28 95 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 74.00 +3.27 95 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 73.11 +3.05 95 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 72.06 +2.88 95 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 71.07 +2.54 95 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 70.33 +2.42 95 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 69.99 +2.78 95 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 69.29 +2.76 95 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 68.23 +3.32 96 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 66.88 +3.29 96 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 65.52 +3.23 96 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 63.82 +2.90 95 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 62.95 +3.66 96 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 61.56 +3.36 96 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 59.89 +2.79 95 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 58.80 +2.79 95 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 57.70 +2.78 95 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 56.61 +2.78 95 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 55.52 +2.78 95 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 54.42 +2.78 95 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 53.33 +2.78 95 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 52.24 +2.78 95 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 51.14 +2.64 95 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 50.06 +2.39 95 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 49.24 +2.39 95 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 48.41 +2.39 95 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 47.59 +2.39 95 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 46.76 +2.38 95 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 45.11 +2.38 95 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 43.46 +2.38 95 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 41.81 +2.38 95 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 40.18 +2.00 95 0 0 0
TOTAL CALL 1,596 11,275 +476
25SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
25SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
25SEP26 142.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 143.00 P 0.00 0.00 0.00 0.01 -0.01 111 0 0 0
25SEP26 144.00 P 0.00 0.00 0.00 0.01 -0.02 108 0 0 0
25SEP26 145.00 P 0.00 0.00 0.00 0.01 -0.03 106 0 1 0
25SEP26 146.00 P 0.00 0.00 0.00 0.01 -0.04 103 0 2 0
25SEP26 147.00 P 0.00 0.00 0.00 0.01 -0.05 101 0 0 0
25SEP26 148.00 P 0.00 0.00 0.00 0.01 -0.06 99 0 0 0
25SEP26 149.00 P 0.00 0.00 0.00 0.01 -0.07 96 0 2 0
25SEP26 150.00 P 0.00 0.00 0.00 0.02 -0.08 100 0 7 0
25SEP26 152.50 P 0.00 0.00 0.00 0.03 -0.13 98 0 0 0
25SEP26 155.00 P 0.00 0.00 0.00 0.06 -0.18 100 0 0 0
25SEP26 157.50 P 0.00 0.00 0.00 0.09 -0.28 98 0 1 0
25SEP26 160.00 P 0.00 0.00 0.00 0.15 -0.39 98 0 4 0
25SEP26 162.50 P 0.00 0.00 0.00 0.23 -0.53 98 0 1 0
25SEP26 165.00 P 0.00 0.00 0.00 0.36 -0.69 99 0 2 0
25SEP26 167.50 P 0.00 0.00 0.00 0.54 -0.85 99 0 15 0
25SEP26 170.00 P 0.47 0.47 0.47 0.78 -1.06 98 3 47 -3
25SEP26 172.50 P 0.00 0.00 0.00 1.09 -1.33 98 0 6 0
25SEP26 175.00 P 0.90 0.90 0.75 1.50 -1.68 98 2 19 0
25SEP26 177.50 P 2.38 2.38 2.00 2.00 -2.02 98 2 7 +1
25SEP26 180.00 P 1.20 2.87 1.20 2.68 -2.05 99 57 42 +35
25SEP26 182.50 P 0.00 0.00 0.00 3.48 -2.32 99 0 19 0
25SEP26 185.00 P 4.10 4.10 4.10 4.40 -2.68 100 10 15 +10
25SEP26 187.50 P 0.00 0.00 0.00 5.26 -3.13 97 0 5 0
25SEP26 190.00 P 4.13 7.55 3.50 6.48 -3.32 98 9 5 +3
25SEP26 192.50 P 5.06 8.94 5.06 7.82 -4.02 97 4 2 +2
25SEP26 195.00 P 7.00 7.35 5.63 9.32 -4.28 98 8 7 +7
25SEP26 197.50 P 6.84 12.40 6.84 10.96 -4.07 99 4 2 +2
25SEP26 200.00 P 7.92 9.19 7.10 12.66 -4.30 98 40 4 +4
25SEP26 202.50 P 0.00 0.00 0.00 14.97 -4.01 106 0 0 0
25SEP26 205.00 P 9.85 9.85 9.85 16.98 -4.07 107 1 1 +1
25SEP26 207.50 P 0.00 0.00 0.00 18.56 -4.68 98 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 20.70 -4.76 98 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 22.91 -4.83 98 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 25.19 -4.88 98 0 0 0
25SEP26 217.50 P 0.00 0.00 0.00 27.51 -4.91 98 0 0 0
25SEP26 220.00 P 0.00 0.00 0.00 29.87 -4.95 98 0 0 0
25SEP26 222.50 P 0.00 0.00 0.00 32.27 -4.96 98 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 34.69 -4.97 98 0 0 0
25SEP26 227.50 P 0.00 0.00 0.00 37.12 -4.99 97 0 0 0
25SEP26 230.00 P 0.00 0.00 0.00 39.59 -4.99 98 0 0 0
25SEP26 232.50 P 0.00 0.00 0.00 42.05 -5.00 97 0 0 0
25SEP26 235.00 P 0.00 0.00 0.00 44.53 -5.00 97 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 235 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 219 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 205 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 185 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 172 0 2 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 166 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 160 0 32 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 155 0 17 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 143 0 1 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 138 0 12 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 133 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 122 0 2 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 118 0 27 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 113 0 110 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 108 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 99 0 16 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 94 0 42 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 -0.01 90 0 32 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 -0.02 86 0 9 0
29SEP26 137.50 P 0.00 0.00 0.00 0.02 -0.03 87 0 31 0
29SEP26 140.00 P 0.00 0.00 0.00 0.03 -0.05 86 0 24 0
29SEP26 142.50 P 0.00 0.00 0.00 0.05 -0.07 87 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 0.08 -0.09 87 0 38 0
29SEP26 147.50 P 0.00 0.00 0.00 0.12 -0.14 87 0 110 0
29SEP26 150.00 P 0.40 0.40 0.40 0.17 -0.19 86 1 71 -1
29SEP26 152.50 P 0.00 0.00 0.00 0.25 -0.25 86 0 31 0
29SEP26 155.00 P 0.42 0.42 0.42 0.36 -0.32 86 1 78 -1
29SEP26 157.50 P 0.00 0.00 0.00 0.49 -0.43 86 0 29 0
29SEP26 160.00 P 0.55 0.55 0.54 0.70 -0.53 87 3 27 -1
29SEP26 162.50 P 0.00 0.00 0.00 0.91 -0.70 86 0 32 0
29SEP26 165.00 P 0.00 0.00 0.00 1.18 -0.87 86 0 953 0
29SEP26 167.50 P 0.00 0.00 0.00 1.55 -1.01 86 0 46 0
29SEP26 170.00 P 2.50 2.50 2.50 2.03 -1.11 87 1 46 +1
29SEP26 172.50 P 0.00 0.00 0.00 2.52 -1.38 87 0 108 0
29SEP26 175.00 P 2.00 2.40 2.00 3.14 -1.33 87 4 19 -2
29SEP26 177.50 P 3.13 4.24 3.07 3.84 -1.80 87 61 48 +14
29SEP26 180.00 P 3.20 5.35 3.00 4.71 -1.79 88 1,966 656 -698
29SEP26 182.50 P 4.67 6.09 4.63 5.41 -2.22 86 76 92 -44
29SEP26 185.00 P 6.62 6.62 6.62 6.42 -2.34 86 3 29 0
29SEP26 187.50 P 0.00 0.00 0.00 7.53 -2.71 86 0 20 0
29SEP26 190.00 P 6.72 6.72 6.72 8.77 -3.03 86 2 15 0
29SEP26 192.50 P 6.83 10.83 6.83 10.11 -3.28 86 97 91 +91
29SEP26 195.00 P 7.80 12.38 7.80 11.81 -3.00 88 76 76 +76
29SEP26 197.50 P 9.01 14.03 9.01 13.33 -3.26 88 78 78 +78
29SEP26 200.00 P 0.00 0.00 0.00 14.77 -3.61 86 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 18.34 -3.93 86 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 22.24 -4.18 86 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 26.40 -4.41 86 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 30.78 -4.59 86 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 35.35 -4.71 86 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 40.04 -4.80 86 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 44.83 -4.87 86 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 49.69 -4.92 86 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 54.60 -4.95 86 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 59.55 -4.97 87 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 64.52 -4.98 87 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 69.50 -5.00 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 74.50 -5.00 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 79.50 -5.00 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 84.50 -5.00 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 89.50 -5.00 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 94.50 -5.00 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 99.50 -5.00 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 104.50 -5.00 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 109.50 -5.00 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 119.50 -5.00 0 0 1 0
29SEP26 320.00 P 0.00 0.00 0.00 129.50 -5.00 0 0 2 0
29SEP26 330.00 P 0.00 0.00 0.00 139.50 -5.00 0 0 4 0
29SEP26 340.00 P 0.00 0.00 0.00 149.50 -5.00 0 0 0 0
02OCT26 143.00 P 0.00 0.00 0.00 0.20 -0.17 87 0 0 0
02OCT26 144.00 P 0.00 0.00 0.00 0.23 -0.19 87 0 0 0
02OCT26 145.00 P 0.00 0.00 0.00 0.26 -0.23 86 0 0 0
02OCT26 146.00 P 0.00 0.00 0.00 0.29 -0.25 86 0 0 0
02OCT26 147.00 P 0.00 0.00 0.00 0.33 -0.28 87 0 0 0
02OCT26 148.00 P 0.00 0.00 0.00 0.38 -0.30 87 0 0 0
02OCT26 149.00 P 0.00 0.00 0.00 0.44 -0.32 87 0 0 0
02OCT26 150.00 P 0.90 0.90 0.52 0.49 -0.35 87 3 3 +1
02OCT26 152.50 P 0.00 0.00 0.00 0.65 -0.44 87 0 0 0
02OCT26 155.00 P 0.00 0.00 0.00 0.84 -0.53 87 0 0 0
02OCT26 157.50 P 0.00 0.00 0.00 1.09 -0.66 87 0 0 0
02OCT26 160.00 P 0.00 0.00 0.00 1.37 -0.77 87 0 1 0
02OCT26 162.50 P 0.00 0.00 0.00 1.72 -0.89 87 0 0 0
02OCT26 165.00 P 0.00 0.00 0.00 2.08 -1.07 86 0 0 0
02OCT26 167.50 P 1.60 1.60 1.60 2.51 -1.23 85 1 2 +1
02OCT26 170.00 P 3.45 3.45 3.45 3.00 -1.42 85 2 3 +2
02OCT26 172.50 P 0.00 0.00 0.00 3.63 -1.54 85 0 0 0
02OCT26 175.00 P 4.92 4.92 4.92 4.29 -1.75 85 2 22 +2
02OCT26 177.50 P 0.00 0.00 0.00 5.24 -1.78 86 0 1 0
02OCT26 180.00 P 6.74 6.74 6.74 6.11 -1.99 86 2 2 +2
02OCT26 182.50 P 0.00 0.00 0.00 7.05 -2.21 86 0 0 0
02OCT26 185.00 P 8.80 8.97 8.80 8.12 -2.40 86 3 8 +2
02OCT26 187.50 P 0.00 0.00 0.00 9.29 -2.66 86 0 3 0
02OCT26 190.00 P 8.76 11.40 8.76 10.55 -2.82 86 3 1 +1
02OCT26 192.50 P 9.90 12.99 9.71 11.89 -3.03 86 7 5 +5
02OCT26 195.00 P 10.85 10.85 10.85 13.34 -3.16 86 1 1 +1
02OCT26 197.50 P 0.00 0.00 0.00 14.87 -3.30 86 0 0 0
02OCT26 200.00 P 0.00 0.00 0.00 16.62 -3.34 87 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 18.14 -3.61 86 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 19.92 -3.76 86 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 21.71 -3.92 86 0 0 0
02OCT26 210.00 P 0.00 0.00 0.00 23.65 -3.99 86 0 0 0
02OCT26 212.50 P 0.00 0.00 0.00 25.59 -4.14 86 0 0 0
02OCT26 215.00 P 0.00 0.00 0.00 27.61 -4.20 86 0 0 0
02OCT26 217.50 P 0.00 0.00 0.00 29.70 -4.31 86 0 0 0
02OCT26 220.00 P 0.00 0.00 0.00 31.79 -4.42 86 0 0 0
02OCT26 222.50 P 0.00 0.00 0.00 33.98 -4.46 86 0 0 0
02OCT26 225.00 P 0.00 0.00 0.00 36.18 -4.55 86 0 0 0
02OCT26 227.50 P 0.00 0.00 0.00 38.42 -4.60 86 0 0 0
02OCT26 230.00 P 0.00 0.00 0.00 40.71 -4.65 86 0 0 0
02OCT26 232.50 P 0.00 0.00 0.00 43.00 -4.72 86 0 0 0
02OCT26 235.00 P 0.00 0.00 0.00 45.34 - 86 0 0 -
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 102 0 19 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 -0.01 86 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 0.02 -0.02 88 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.03 -0.03 88 0 18 0
29OCT26 90.00 P 0.00 0.00 0.00 0.04 -0.04 88 0 6 0
29OCT26 92.50 P 0.00 0.00 0.00 0.06 -0.03 89 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.08 -0.05 88 0 2 0
29OCT26 97.50 P 0.00 0.00 0.00 0.11 -0.06 89 0 16 0
29OCT26 100.00 P 0.00 0.00 0.00 0.15 -0.08 89 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.19 -0.10 89 0 15 0
29OCT26 105.00 P 0.00 0.00 0.00 0.25 -0.11 89 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 0.31 -0.15 89 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.41 -0.15 89 0 36 0
29OCT26 112.50 P 0.00 0.00 0.00 0.49 -0.21 89 0 51 0
29OCT26 115.00 P 0.00 0.00 0.00 0.60 -0.25 89 0 31 0
29OCT26 117.50 P 0.00 0.00 0.00 0.75 -0.27 89 0 13 0
29OCT26 120.00 P 0.00 0.00 0.00 0.89 -0.34 89 0 10 0
29OCT26 122.50 P 0.00 0.00 0.00 1.08 -0.37 89 0 5 0
29OCT26 125.00 P 0.00 0.00 0.00 1.29 -0.48 89 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 1.55 -0.53 89 0 0 0
29OCT26 130.00 P 1.80 2.02 1.80 1.84 -0.55 89 9 11 +8
29OCT26 132.50 P 0.00 0.00 0.00 2.15 -0.63 89 0 8 0
29OCT26 135.00 P 0.00 0.00 0.00 2.47 -0.73 90 0 15 0
29OCT26 137.50 P 0.00 0.00 0.00 2.87 -0.71 89 0 30 0
29OCT26 140.00 P 0.00 0.00 0.00 3.30 -0.70 90 0 24 0
29OCT26 142.50 P 0.00 0.00 0.00 3.73 -0.74 90 0 7 0
29OCT26 145.00 P 0.00 0.00 0.00 4.17 -0.81 89 0 4 0
29OCT26 147.50 P 4.48 4.48 4.48 4.64 -0.90 88 1 16 0
29OCT26 150.00 P 4.15 5.30 4.15 5.30 -0.93 89 4 10 +4
29OCT26 152.50 P 0.00 0.00 0.00 5.76 -1.16 88 0 25 0
29OCT26 155.00 P 6.60 6.60 6.60 6.60 -1.02 89 2 104 +2
29OCT26 157.50 P 0.00 0.00 0.00 7.03 -1.39 87 0 23 0
29OCT26 160.00 P 6.50 7.10 6.50 7.78 -1.51 88 12 29 +2
29OCT26 162.50 P 0.00 0.00 0.00 8.58 -1.58 88 0 9 0
29OCT26 165.00 P 8.80 9.00 8.80 9.44 -1.58 87 2 18 -1
29OCT26 167.50 P 0.00 0.00 0.00 10.36 -1.70 88 0 5 0
29OCT26 170.00 P 9.21 12.00 9.21 11.33 -1.78 88 2 43 0
29OCT26 172.50 P 0.00 0.00 0.00 12.48 -1.81 88 0 40 0
29OCT26 175.00 P 0.00 0.00 0.00 13.53 -1.94 88 0 32 0
29OCT26 177.50 P 0.00 0.00 0.00 14.49 -2.11 88 0 70 0
29OCT26 180.00 P 0.00 0.00 0.00 15.78 -1.93 89 0 30 0
29OCT26 182.50 P 0.00 0.00 0.00 16.91 -2.41 88 0 15 0
29OCT26 185.00 P 0.00 0.00 0.00 18.20 -2.80 88 0 50 0
29OCT26 187.50 P 0.00 0.00 0.00 19.53 -2.41 88 0 11 0
29OCT26 190.00 P 18.13 21.47 16.74 20.92 -2.63 89 12 19 +10
29OCT26 192.50 P 18.68 21.90 18.68 22.36 -2.67 89 46 33 +31
29OCT26 195.00 P 21.00 21.00 21.00 23.80 -2.88 89 1 1 +1
29OCT26 197.50 P 0.00 0.00 0.00 25.34 -2.88 89 0 6 0
29OCT26 200.00 P 22.38 25.00 21.71 26.90 -2.97 89 126 103 +98
29OCT26 205.00 P 0.00 0.00 0.00 30.15 -3.15 89 0 13 0
29OCT26 210.00 P 34.09 35.92 34.09 33.57 -3.15 90 8 14 +8
29OCT26 215.00 P 0.00 0.00 0.00 37.87 -3.30 94 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 41.66 -3.36 94 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 45.45 -3.78 94 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 48.06 -3.95 89 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 52.05 -4.01 89 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 56.08 -4.23 89 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 60.33 -4.23 89 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 64.57 -4.33 89 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 68.91 -4.44 89 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 73.36 -4.46 89 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 77.82 -4.54 89 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 82.36 -4.62 89 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 86.98 -4.63 89 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 91.61 -4.67 89 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 96.28 -4.75 89 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 101.03 -4.76 89 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 105.79 -4.76 89 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 110.55 -4.84 89 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 120.24 -4.85 89 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 129.97 -4.91 89 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 139.79 -4.93 89 0 0 0
29OCT26 340.00 P 0.00 0.00 0.00 149.66 -4.96 89 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.36 -0.08 93 0 5 0
27NOV26 87.50 P 0.00 0.00 0.00 0.44 -0.11 92 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.55 -0.11 93 0 19 0
27NOV26 92.50 P 0.00 0.00 0.00 0.65 -0.15 92 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.79 -0.17 92 0 15 0
27NOV26 97.50 P 0.00 0.00 0.00 0.95 -0.18 92 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 1.11 -0.23 92 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 1.31 -0.27 92 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 1.55 -0.26 93 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 1.78 -0.31 92 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 2.03 -0.39 92 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 2.36 -0.39 92 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 2.69 -0.39 92 0 12 0
27NOV26 117.50 P 0.00 0.00 0.00 3.02 -0.51 92 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 3.42 -0.56 92 0 31 0
27NOV26 122.50 P 0.00 0.00 0.00 3.87 -0.56 92 0 46 0
27NOV26 125.00 P 0.00 0.00 0.00 4.31 -0.59 92 0 15 0
27NOV26 127.50 P 0.00 0.00 0.00 4.76 -0.73 92 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 5.31 -0.78 92 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 5.90 -0.78 92 0 2 0
27NOV26 135.00 P 0.00 0.00 0.00 6.49 -0.79 92 0 3 0
27NOV26 137.50 P 0.00 0.00 0.00 7.08 -0.95 92 0 25 0
27NOV26 140.00 P 0.00 0.00 0.00 7.75 -1.04 92 0 23 0
27NOV26 142.50 P 0.00 0.00 0.00 8.50 -1.05 92 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 9.26 -1.04 92 0 60 0
27NOV26 147.50 P 0.00 0.00 0.00 10.01 -1.16 92 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 10.77 -1.33 92 0 14 0
27NOV26 152.50 P 0.00 0.00 0.00 11.69 -1.35 92 0 15 0
27NOV26 155.00 P 0.00 0.00 0.00 12.63 -1.46 92 0 18 0
27NOV26 157.50 P 12.77 12.77 12.77 13.56 -1.52 92 2 32 0
27NOV26 160.00 P 0.00 0.00 0.00 14.94 -1.09 94 0 25 0
27NOV26 162.50 P 0.00 0.00 0.00 15.44 -1.62 92 0 27 0
27NOV26 165.00 P 17.00 17.00 17.00 16.86 -1.45 94 1 14 -1
27NOV26 167.50 P 0.00 0.00 0.00 17.91 -1.49 93 0 15 0
27NOV26 170.00 P 16.00 16.00 16.00 19.39 -0.95 94 1 17 0
27NOV26 172.50 P 0.00 0.00 0.00 20.19 -1.39 93 0 18 0
27NOV26 175.00 P 21.36 21.36 21.36 21.36 -1.17 93 1 15 0
27NOV26 177.50 P 0.00 0.00 0.00 22.23 -1.94 92 0 19 0
27NOV26 180.00 P 0.00 0.00 0.00 23.51 -2.04 92 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 24.84 -2.18 92 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 26.22 -2.21 92 0 4 0
27NOV26 187.50 P 0.00 0.00 0.00 27.63 -2.33 92 0 1 0
27NOV26 190.00 P 0.00 0.00 0.00 29.07 -2.45 93 0 4 0
27NOV26 192.50 P 0.00 0.00 0.00 30.55 -2.88 93 0 2 0
27NOV26 195.00 P 0.00 0.00 0.00 32.28 -2.35 93 0 0 0
27NOV26 197.50 P 30.50 32.00 30.50 34.54 -2.08 96 2 1 +1
27NOV26 200.00 P 0.00 0.00 0.00 36.11 -2.06 96 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 39.26 -2.22 96 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 42.37 -2.73 95 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 45.87 -2.87 96 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 49.48 -2.98 96 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 53.41 -2.85 98 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 57.26 -2.88 98 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 59.37 -3.28 92 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 63.13 -3.54 92 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 67.10 -3.62 92 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 71.15 -3.63 92 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 75.21 -3.64 92 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 79.27 -3.88 92 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 83.51 -3.94 92 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 87.81 -3.94 92 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 92.11 -3.96 92 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 96.42 -4.10 92 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 100.81 -4.22 92 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 105.31 -4.22 92 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 109.82 -4.22 92 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 114.32 -4.27 92 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 123.47 -4.43 92 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 132.78 -4.46 92 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 142.12 -4.59 92 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 151.65 -4.63 92 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.11 -0.15 92 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 1.28 -0.22 92 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 1.51 -0.24 92 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 1.76 -0.24 92 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 2.01 -0.28 92 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 2.28 -0.36 92 0 5 0
30DEC26 100.00 P 0.00 0.00 0.00 2.62 -0.37 92 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 2.97 -0.37 92 0 0 0
30DEC26 105.00 P 3.20 3.20 3.20 3.32 -0.43 92 1 1 +1
30DEC26 107.50 P 0.00 0.00 0.00 3.70 -0.52 92 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 4.18 -0.52 92 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 4.65 -0.52 92 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 5.12 -0.57 92 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 5.60 -0.71 92 0 12 0
30DEC26 120.00 P 0.00 0.00 0.00 6.39 -0.62 93 0 116 0
30DEC26 122.50 P 7.04 7.04 7.04 7.03 -0.59 93 4 104 +2
30DEC26 125.00 P 0.00 0.00 0.00 7.44 -0.73 92 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 8.06 -0.84 92 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 8.71 -0.98 92 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 9.78 -0.67 93 0 302 0
30DEC26 135.00 P 9.29 9.29 9.29 10.60 -0.62 93 1 702 0
30DEC26 137.50 P 10.10 10.10 10.10 11.39 -1.03 93 1 403 +1
30DEC26 140.00 P 0.00 0.00 0.00 11.86 -1.08 92 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 12.66 -1.26 92 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 13.61 -1.28 92 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 14.59 -1.28 92 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 15.56 -1.28 92 0 32 0
30DEC26 152.50 P 0.00 0.00 0.00 16.53 -1.29 92 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 17.51 -1.45 92 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 18.51 -1.62 92 0 3 0
30DEC26 160.00 P 0.00 0.00 0.00 19.68 -1.62 92 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 20.85 -1.62 92 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 22.02 -1.40 92 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 23.18 -1.50 92 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 24.35 -1.43 92 0 1 0
30DEC26 172.50 P 0.00 0.00 0.00 25.51 -1.59 92 0 3 0
30DEC26 175.00 P 0.00 0.00 0.00 26.54 -1.94 91 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 27.89 -1.99 91 0 0 0
30DEC26 180.00 P 28.00 28.00 28.00 29.27 -2.06 91 1 16 +1
30DEC26 182.50 P 27.90 28.31 27.87 30.68 -2.11 91 69 70 +69
30DEC26 185.00 P 0.00 0.00 0.00 32.13 -2.13 91 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 33.60 -2.19 92 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 35.12 -2.26 92 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 36.65 -2.20 92 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 38.40 -2.14 93 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 39.84 -2.45 92 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 42.31 -2.02 95 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 45.64 -2.03 95 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 48.93 -1.95 95 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 52.56 -1.85 96 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 55.69 -2.55 95 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 59.50 -2.80 96 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 61.50 -3.13 92 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 65.26 -3.18 92 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 69.07 -3.19 92 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 72.88 -3.21 92 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 76.71 -3.32 92 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 80.58 -3.55 92 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 84.68 -3.55 92 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 88.78 -3.56 92 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 92.88 -3.57 92 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 96.99 -3.66 92 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 101.11 -3.88 92 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 105.45 -3.88 92 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 109.79 -3.89 92 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 114.13 -3.90 92 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 118.48 -3.91 92 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 127.25 -4.17 92 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 136.32 -4.17 92 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 145.39 -4.20 92 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 154.52 -4.40 92 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.43 -0.27 93 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 4.96 -0.28 93 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 5.50 -0.27 93 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 6.03 -0.27 93 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 6.57 -0.29 93 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 7.14 -0.41 93 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 7.83 -0.41 93 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 8.52 -0.41 93 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 9.21 -0.40 93 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 9.90 -0.41 93 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 10.60 -0.52 93 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 11.40 -0.58 93 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 12.27 -0.58 93 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 13.13 -0.58 93 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 14.00 -0.57 93 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 14.87 -0.57 93 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 15.73 -0.67 93 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 16.65 -0.80 93 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 17.70 -0.80 93 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 18.76 -0.80 93 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 19.81 -0.80 93 0 100 0
30MAR27 137.50 P 0.00 0.00 0.00 20.87 -0.79 93 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 21.92 -0.80 93 0 116 0
30MAR27 142.50 P 0.00 0.00 0.00 22.98 -0.87 93 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 24.04 -1.05 93 0 331 0
30MAR27 147.50 P 0.00 0.00 0.00 25.38 -0.91 94 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 26.53 -0.75 93 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 27.78 -1.06 93 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 29.03 -1.07 93 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 30.28 -1.07 93 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 31.68 -0.87 94 0 522 0
30MAR27 162.50 P 0.00 0.00 0.00 32.96 -1.08 94 0 733 0
30MAR27 165.00 P 0.00 0.00 0.00 34.05 -1.12 93 0 256 0
30MAR27 167.50 P 0.00 0.00 0.00 35.40 -1.39 93 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 36.85 -0.93 93 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 38.12 -1.11 93 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 39.27 -1.50 92 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 40.73 -1.47 92 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 42.21 -1.56 93 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 43.71 -1.60 93 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 45.24 -1.59 93 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 46.78 -1.63 93 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 48.36 -1.69 93 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 49.95 -1.74 93 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 51.83 -1.64 94 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 53.45 -1.53 94 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 55.01 -1.71 93 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 58.25 -1.74 93 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 61.53 -1.75 93 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 64.81 -1.95 93 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 68.24 -2.14 93 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 71.86 -2.14 93 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 75.49 -2.13 93 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 79.11 -2.14 93 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 82.74 -2.15 93 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 86.38 -2.28 93 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 90.05 -2.54 93 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 93.98 -2.54 93 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 97.91 -2.55 93 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 101.85 -2.54 93 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 105.79 -2.55 93 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 109.73 -2.56 93 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 113.68 -2.68 93 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 117.64 -2.91 93 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 121.80 -2.95 93 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 126.00 -2.95 93 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 130.20 -2.96 93 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 138.61 -2.97 93 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 147.04 -3.08 93 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 155.60 -3.35 93 0 0 0
30MAR27 340.00 P 0.00 0.00 0.00 164.44 -3.35 93 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.46 -0.31 95 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 9.21 -0.31 95 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.96 -0.30 95 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.70 -0.31 95 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 11.45 -0.31 95 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 12.22 -0.46 95 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 13.14 -0.46 95 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 14.07 -0.45 95 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 15.00 -0.45 95 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 15.92 -0.45 95 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 16.85 -0.45 95 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 17.78 -0.47 95 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 18.72 -0.64 95 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 19.83 -0.65 95 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 20.95 -0.65 95 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 22.07 -0.64 95 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 23.19 -0.64 95 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 24.31 -0.63 95 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 25.43 -0.63 95 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 26.55 -0.64 95 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 27.67 -0.83 95 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 28.92 -0.89 95 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 30.23 -0.89 95 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 31.55 -0.88 95 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 32.86 -0.88 95 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 34.18 -0.88 95 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 35.49 -0.88 95 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 36.81 -0.87 95 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 38.13 -0.87 95 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 39.44 -0.96 95 0 18 0
29JUN27 160.00 P 0.00 0.00 0.00 40.77 -1.13 95 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 42.23 -1.18 95 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 43.74 -1.17 95 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 45.25 -1.17 95 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 46.76 -1.17 95 0 1 0
29JUN27 172.50 P 0.00 0.00 0.00 48.26 -1.08 95 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 49.50 -1.35 94 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 50.86 -1.59 94 0 15 0
29JUN27 180.00 P 0.00 0.00 0.00 52.61 -1.37 94 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 54.01 -1.54 94 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 55.87 -1.23 95 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 57.45 -1.24 95 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 59.03 -1.28 95 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 60.63 -1.35 95 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 62.25 -1.58 95 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 63.83 -1.62 95 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 65.67 -1.47 95 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 68.74 -1.79 94 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 72.41 -1.50 95 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 75.80 -1.51 95 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 79.19 -1.64 95 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 82.65 -1.89 95 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 86.36 -1.89 95 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 90.08 -1.89 95 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 93.81 -1.88 95 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 97.53 -1.89 95 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 101.26 -1.89 95 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 104.99 -1.89 95 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 108.72 -2.03 95 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 112.48 -2.28 95 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 116.48 -2.30 95 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 120.49 -2.30 95 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 124.51 -2.30 95 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 128.53 -2.30 95 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 132.55 -2.30 95 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 136.58 -2.30 95 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 140.61 -2.31 95 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 148.68 -2.58 95 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 157.07 -2.71 95 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 165.60 -2.72 95 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 174.14 -2.73 95 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 12.23 -0.46 95 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 13.04 -0.63 95 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 14.02 -0.63 95 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 15.00 -0.63 95 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 15.99 -0.63 95 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 16.97 -0.63 95 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 17.95 -0.64 95 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 18.94 -0.63 95 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 19.92 -0.78 95 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 21.02 -0.86 95 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 22.19 -0.86 95 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 23.37 -0.86 95 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 24.54 -0.86 95 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 25.72 -0.86 95 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 26.89 -0.87 95 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 28.07 -0.87 95 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 29.25 -0.88 95 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 30.43 -1.05 95 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 31.71 -1.14 95 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 33.08 -1.14 95 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 34.45 -1.14 95 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 35.82 -1.14 95 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 37.19 -1.14 95 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 38.56 -1.15 95 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 39.93 -1.15 95 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 41.31 -1.15 95 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 42.68 -1.16 95 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 44.06 -1.19 95 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 45.44 -1.37 95 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 46.91 -1.46 95 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 48.46 -1.47 95 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 50.02 -1.47 95 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 51.58 -1.47 95 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 53.14 -1.47 95 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 54.70 -1.45 95 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 56.27 -1.24 95 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 57.97 -1.14 96 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 59.95 -0.77 96 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 61.35 -0.98 96 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 62.96 -1.32 96 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 64.58 -1.34 96 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 66.21 -1.15 96 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 67.61 -1.46 96 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 69.20 -1.57 96 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 70.89 -1.57 96 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 72.63 -1.64 96 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 74.40 -1.66 96 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 77.94 -1.58 96 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 81.17 -1.84 95 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 84.65 -1.85 95 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 88.14 -1.86 95 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 91.64 -1.91 95 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 95.15 -2.20 95 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 98.93 -2.22 95 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 102.73 -2.22 95 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 106.53 -2.22 95 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 110.33 -2.23 95 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 114.13 -2.25 95 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 117.94 -2.25 95 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 121.76 -2.25 95 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 125.58 -2.27 95 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 129.40 -2.41 95 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 133.26 -2.63 95 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 137.34 -2.63 95 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 141.42 -2.63 95 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 145.50 -2.64 95 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 149.59 -2.64 95 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 157.76 -2.66 95 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 165.95 -2.68 95 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 174.16 -2.71 95 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 182.43 -3.04 95 0 0 0
TOTAL PUT 2,842 10,441 -171
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$ 12.140
29SEP26 6.75 C 0.00 0.00 0.00 5.39 -0.20 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.14 -0.20 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.89 -0.20 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.64 -0.20 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.40 -0.20 137 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.14 -0.21 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.89 -0.21 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.66 -0.19 128 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.40 -0.20 101 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.14 -0.21 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.90 -0.20 85 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.64 -0.21 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.40 -0.20 70 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.15 -0.20 62 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.65 -0.20 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.15 -0.20 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.69 -0.19 36 0 0 0
29SEP26 12.00 C 0.30 0.30 0.30 0.31 -0.17 34 1 10 +1
29SEP26 12.50 C 0.10 0.10 0.10 0.11 -0.10 36 1 78 -1
29SEP26 13.00 C 0.03 0.04 0.02 0.03 -0.04 37 4 1,267 -3
29SEP26 13.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 292 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 412 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 155 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 398 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 291 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 92 0 234 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 101 0 653 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 109 0 929 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 117 0 490 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 124 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 132 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 139 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 145 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 152 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 176 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 187 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 4.16 -0.21 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.92 -0.20 51 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.67 -0.20 46 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.42 -0.20 42 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.14 -0.21 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.90 -0.20 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.70 -0.15 46 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.43 -0.18 34 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.19 -0.19 35 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.74 -0.17 37 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 1.34 -0.17 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.99 -0.15 39 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.68 -0.16 38 0 109 0
29OCT26 12.50 C 0.42 0.42 0.42 0.46 -0.10 38 6 92 0
29OCT26 13.00 C 0.29 0.29 0.28 0.31 -0.08 40 2 252 +2
29OCT26 13.50 C 0.00 0.00 0.00 0.19 -0.06 39 0 287 0
29OCT26 14.00 C 0.13 0.13 0.13 0.11 -0.04 39 1 99 -1
29OCT26 14.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 110 0
29OCT26 15.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 300 0
29OCT26 15.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 37 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 165 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 63 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.70 -0.17 41 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.45 -0.19 38 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.21 -0.19 38 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.98 -0.19 40 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.75 -0.19 40 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.53 -0.18 40 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.31 -0.18 40 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.90 -0.16 40 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.53 -0.17 40 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.19 -0.19 39 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 0.92 -0.15 39 0 64 0
27NOV26 12.50 C 0.00 0.00 0.00 0.69 -0.13 39 0 13 0
27NOV26 13.00 C 0.00 0.00 0.00 0.52 -0.11 40 0 51 0
27NOV26 13.50 C 0.00 0.00 0.00 0.39 -0.09 41 0 135 0
27NOV26 14.00 C 0.00 0.00 0.00 0.28 -0.07 41 0 90 0
27NOV26 14.50 C 0.00 0.00 0.00 0.20 -0.05 41 0 200 0
27NOV26 15.00 C 0.00 0.00 0.00 0.14 -0.04 41 0 76 0
27NOV26 15.50 C 0.00 0.00 0.00 0.10 -0.02 41 0 33 0
27NOV26 16.00 C 0.12 0.12 0.12 0.07 -0.02 41 3 96 -3
27NOV26 16.50 C 0.09 0.09 0.09 0.05 -0.01 42 1 18 +1
27NOV26 17.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 60 0
27NOV26 17.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 120 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 32 0
30DEC26 7.25 C 0.00 0.00 0.00 4.95 -0.20 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.71 -0.20 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.48 -0.17 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.22 -0.20 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.99 -0.19 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.75 -0.19 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.52 -0.19 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.29 -0.18 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.07 -0.18 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.85 -0.18 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.64 -0.18 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.45 -0.15 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.04 -0.17 40 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 1.69 -0.17 39 0 300 0
30DEC26 11.50 C 1.33 1.33 1.33 1.38 -0.18 39 15 403 -5
30DEC26 12.00 C 1.09 1.09 1.09 1.12 -0.16 39 15 3,361 +4
30DEC26 12.50 C 0.87 0.87 0.87 0.89 -0.12 39 15 115 +15
30DEC26 13.00 C 0.00 0.00 0.00 0.71 -0.13 40 0 40 0
30DEC26 13.50 C 0.54 0.54 0.54 0.56 -0.10 40 1 68 0
30DEC26 14.00 C 0.00 0.00 0.00 0.44 -0.08 40 0 67 0
30DEC26 14.50 C 0.00 0.00 0.00 0.33 -0.07 40 0 23 0
30DEC26 15.00 C 0.28 0.28 0.28 0.25 -0.06 40 1 124 0
30DEC26 15.50 C 0.00 0.00 0.00 0.19 -0.04 40 0 261 0
30DEC26 16.00 C 0.19 0.19 0.19 0.14 -0.04 40 1 93 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 -0.03 40 0 227 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 422 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 -0.02 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 252 0
30MAR27 8.00 C 0.00 0.00 0.00 4.37 -0.19 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.15 -0.18 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.93 -0.19 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.72 -0.17 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.51 -0.18 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.30 -0.18 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.11 -0.17 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.91 -0.17 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.74 -0.15 40 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 2.38 -0.17 39 0 2 0
30MAR27 11.00 C 2.09 2.09 2.09 2.06 -0.17 39 15 16 +15
30MAR27 11.50 C 0.00 0.00 0.00 1.79 -0.19 39 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.55 -0.17 40 0 215 0
30MAR27 12.50 C 1.29 1.29 1.29 1.33 -0.16 40 15 214 +12
30MAR27 13.00 C 0.00 0.00 0.00 1.14 -0.15 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.97 -0.13 40 0 46 0
30MAR27 14.00 C 0.00 0.00 0.00 0.82 -0.12 40 0 55 0
30MAR27 14.50 C 0.00 0.00 0.00 0.69 -0.11 40 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.58 -0.09 40 0 152 0
30MAR27 15.50 C 0.00 0.00 0.00 0.48 -0.09 40 0 7 0
30MAR27 16.00 C 0.00 0.00 0.00 0.40 -0.08 40 0 26 0
30MAR27 16.50 C 0.43 0.43 0.43 0.33 -0.07 40 1 45 0
30MAR27 17.00 C 0.00 0.00 0.00 0.28 -0.06 40 0 6 0
30MAR27 17.50 C 0.00 0.00 0.00 0.23 -0.05 40 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.19 -0.04 40 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.15 -0.04 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.11 -0.03 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 100 0
30MAR27 21.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 160 0
29JUN27 8.00 C 0.00 0.00 0.00 4.49 -0.19 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.29 -0.18 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.08 -0.19 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.89 -0.18 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.73 -0.15 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.54 -0.15 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.35 -0.14 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.17 -0.15 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.01 -0.13 40 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 2.68 -0.13 40 0 2 0
29JUN27 11.00 C 0.00 0.00 0.00 2.36 -0.16 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.11 -0.13 39 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.87 -0.11 39 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.65 -0.12 39 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 1.46 -0.11 39 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.25 -0.16 39 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.12 -0.14 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.02 -0.06 40 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 0.89 -0.08 40 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.78 -0.08 40 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.68 -0.07 40 0 18 0
29JUN27 16.50 C 0.00 0.00 0.00 0.59 -0.07 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.52 -0.06 40 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.45 -0.05 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.39 -0.05 40 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.34 -0.04 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.29 -0.04 40 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.26 -0.03 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.22 -0.03 40 0 18 0
29JUN27 21.00 C 0.00 0.00 0.00 0.17 -0.02 40 0 4 0
29SEP27 8.75 C 0.00 0.00 0.00 3.89 -0.18 41 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.73 -0.15 42 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.54 -0.15 41 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.35 -0.15 41 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.17 -0.15 41 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.01 -0.14 40 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.68 -0.25 40 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.40 -0.15 40 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 2.20 -0.15 41 0 15 0
29SEP27 12.00 C 0.00 0.00 0.00 1.97 -0.14 41 0 17 0
29SEP27 12.50 C 0.00 0.00 0.00 1.75 -0.13 41 0 30 0
29SEP27 13.00 C 0.00 0.00 0.00 1.56 -0.12 41 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.38 -0.12 41 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.23 -0.10 41 0 1 0
29SEP27 14.50 C 0.00 0.00 0.00 1.09 -0.10 41 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.96 -0.09 40 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.86 -0.08 40 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.75 -0.08 40 0 16 0
29SEP27 16.50 C 0.00 0.00 0.00 0.67 -0.07 40 0 16 0
29SEP27 17.00 C 0.00 0.00 0.00 0.59 -0.07 40 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.53 -0.05 40 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 0.47 -0.05 40 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.41 -0.06 40 0 1 0
TOTAL CALL 98 16,006 +37
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 189 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 178 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 168 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 158 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 148 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 139 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 130 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 121 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 112 0 76 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 103 0 63 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 95 0 93 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 127 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 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 55 0 216 0
29SEP26 11.00 P 0.02 0.02 0.02 0.01 0.00 40 45 180 -17
29SEP26 11.50 P 0.05 0.05 0.05 0.05 +0.01 38 1 425 -1
29SEP26 12.00 P 0.00 0.00 0.00 0.18 +0.04 36 0 216 0
29SEP26 12.50 P 0.52 0.52 0.52 0.46 +0.11 35 5 486 -5
29SEP26 13.00 P 0.98 1.00 0.90 0.91 +0.19 45 33 876 -33
29SEP26 13.50 P 1.43 1.43 1.43 1.40 +0.23 58 1 600 0
29SEP26 14.00 P 2.00 2.00 1.96 1.91 +0.25 75 323 380 -72
29SEP26 14.50 P 2.50 2.50 2.50 2.36 +0.16 0 10 45 -5
29SEP26 15.00 P 0.00 0.00 0.00 2.90 +0.20 97 0 0 -215
29SEP26 15.50 P 0.00 0.00 0.00 3.41 +0.25 113 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.91 +0.25 125 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.36 +0.14 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.90 +0.19 139 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.41 +0.20 154 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.86 +0.20 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.36 +0.16 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.90 +0.20 175 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.39 +0.20 175 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.88 +0.17 174 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.92 +0.26 220 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.88 +0.21 201 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.86 +0.15 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 47 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 171 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 75 0
29OCT26 9.75 P 0.00 0.00 0.00 0.03 +0.01 42 0 66 0
29OCT26 10.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 76 0
29OCT26 10.50 P 0.00 0.00 0.00 0.09 +0.02 40 0 72 0
29OCT26 11.00 P 0.18 0.19 0.17 0.17 +0.02 39 97 115 +23
29OCT26 11.50 P 0.32 0.34 0.32 0.32 +0.06 39 34 145 -2
29OCT26 12.00 P 0.56 0.56 0.52 0.52 +0.07 39 63 373 +50
29OCT26 12.50 P 0.83 0.83 0.83 0.80 +0.10 39 1 252 +1
29OCT26 13.00 P 1.19 1.19 1.19 1.13 +0.11 39 1 132 +1
29OCT26 13.50 P 0.00 0.00 0.00 1.51 +0.14 39 0 108 0
29OCT26 14.00 P 0.00 0.00 0.00 1.98 +0.21 43 0 314 0
29OCT26 14.50 P 0.00 0.00 0.00 2.44 +0.16 46 0 25 0
29OCT26 15.00 P 0.00 0.00 0.00 2.92 +0.16 49 0 339 0
29OCT26 15.50 P 0.00 0.00 0.00 3.41 +0.18 52 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.91 +0.20 58 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.36 +0.14 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.90 +0.19 65 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.41 +0.20 72 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.86 +0.20 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.36 +0.16 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.02 +0.01 41 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.05 +0.01 42 0 1 0
27NOV26 9.50 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.09 +0.01 41 0 13 0
27NOV26 10.00 P 0.00 0.00 0.00 0.12 +0.01 40 0 8 0
27NOV26 10.50 P 0.00 0.00 0.00 0.21 +0.02 40 0 28 0
27NOV26 11.00 P 0.00 0.00 0.00 0.34 +0.03 40 0 51 0
27NOV26 11.50 P 0.51 0.51 0.51 0.51 +0.04 40 1 98 +1
27NOV26 12.00 P 0.00 0.00 0.00 0.73 +0.05 40 0 138 0
27NOV26 12.50 P 1.03 1.03 1.03 1.01 +0.08 40 1 132 +1
27NOV26 13.00 P 1.40 1.40 1.35 1.34 +0.11 41 21 231 +4
27NOV26 13.50 P 0.00 0.00 0.00 1.68 +0.07 40 0 80 0
27NOV26 14.00 P 0.00 0.00 0.00 2.13 +0.13 44 0 53 0
27NOV26 14.50 P 0.00 0.00 0.00 2.54 +0.13 43 0 46 0
27NOV26 15.00 P 0.00 0.00 0.00 3.00 +0.14 45 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 3.46 +0.14 47 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 3.93 +0.16 48 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.41 +0.17 49 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.90 +0.18 51 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.41 +0.20 56 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.86 +0.15 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.36 +0.16 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.02 0.00 38 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 0.00 39 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 0.00 40 0 52 0
30DEC26 9.25 P 0.12 0.12 0.12 0.10 +0.01 40 38 40 +37
30DEC26 9.50 P 0.00 0.00 0.00 0.13 +0.01 40 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.16 +0.01 40 0 21 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 +0.02 40 0 97 0
30DEC26 10.50 P 0.00 0.00 0.00 0.33 +0.03 40 0 237 0
30DEC26 11.00 P 0.00 0.00 0.00 0.47 +0.03 40 0 300 0
30DEC26 11.50 P 0.00 0.00 0.00 0.66 +0.04 40 0 454 0
30DEC26 12.00 P 0.92 0.92 0.92 0.89 +0.05 39 15 3,389 0
30DEC26 12.50 P 1.15 1.15 1.15 1.17 +0.08 40 15 271 0
30DEC26 13.00 P 1.55 1.55 1.55 1.49 +0.09 40 15 105 -15
30DEC26 13.50 P 0.00 0.00 0.00 1.85 +0.09 41 0 25 0
30DEC26 14.00 P 2.20 2.31 2.20 2.26 +0.13 43 731 396 +366
30DEC26 14.50 P 2.70 2.70 2.70 2.64 +0.11 42 10 66 +10
30DEC26 15.00 P 0.00 0.00 0.00 3.07 +0.12 43 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 3.52 +0.12 44 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.99 +0.14 45 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 4.46 +0.15 46 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 4.93 +0.16 47 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 5.41 +0.17 48 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 5.89 +0.16 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.39 +0.18 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.90 +0.19 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.39 +0.20 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.88 +0.17 56 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.92 +0.26 67 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.88 +0.21 65 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.86 +0.15 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 0.11 0.00 40 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.14 0.00 40 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.17 0.00 40 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.21 0.00 40 0 4 0
30MAR27 9.25 P 0.00 0.00 0.00 0.26 +0.01 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.31 +0.01 40 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.37 +0.02 40 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 0.43 +0.02 39 0 35 0
30MAR27 10.50 P 0.57 0.57 0.57 0.56 +0.01 39 5 51 +5
30MAR27 11.00 P 0.00 0.00 0.00 0.76 +0.05 39 0 64 0
30MAR27 11.50 P 0.00 0.00 0.00 0.96 +0.04 39 0 88 0
30MAR27 12.00 P 0.00 0.00 0.00 1.22 +0.07 39 0 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.48 +0.07 39 0 280 0
30MAR27 13.00 P 0.00 0.00 0.00 1.81 +0.12 40 0 60 0
30MAR27 13.50 P 0.00 0.00 0.00 2.14 +0.07 40 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.51 +0.07 40 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.90 +0.07 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.31 +0.09 41 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 3.72 +0.09 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.16 +0.11 42 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 4.61 +0.12 43 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 5.06 +0.13 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.52 +0.14 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.98 +0.14 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.45 +0.15 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.92 +0.16 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.40 +0.16 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.90 +0.18 47 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 8.92 +0.21 52 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.88 +0.21 51 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 10.86 +0.15 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.18 +0.02 40 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.22 +0.02 40 0 5 0
29JUN27 8.50 P 0.00 0.00 0.00 0.26 +0.02 40 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.31 +0.02 40 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 0.36 +0.02 40 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.42 +0.02 40 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.49 +0.02 40 0 3 0
29JUN27 9.75 P 0.00 0.00 0.00 0.56 +0.02 40 0 21 0
29JUN27 10.00 P 0.00 0.00 0.00 0.65 +0.04 40 0 6 0
29JUN27 10.50 P 0.00 0.00 0.00 0.82 +0.03 40 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 1.02 +0.05 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.23 +0.04 39 0 24 0
29JUN27 12.00 P 0.00 0.00 0.00 1.49 +0.04 40 0 16 0
29JUN27 12.50 P 0.00 0.00 0.00 1.77 +0.05 40 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 2.08 +0.05 40 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.42 +0.06 40 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.77 +0.07 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.15 +0.09 41 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 3.55 +0.11 42 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 3.95 +0.11 42 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 4.37 +0.12 43 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 4.77 +0.10 42 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 5.21 +0.10 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.65 +0.10 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.09 +0.10 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.55 +0.11 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.01 +0.11 44 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.51 +0.14 46 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.90 +0.18 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.92 +0.21 46 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.52 0.00 39 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.59 0.00 39 0 41 0
29SEP27 9.25 P 0.00 0.00 0.00 0.68 +0.03 39 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.76 +0.03 39 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 0.85 +0.03 39 0 17 0
29SEP27 10.00 P 0.00 0.00 0.00 0.95 +0.04 39 0 25 0
29SEP27 10.50 P 0.00 0.00 0.00 1.16 +0.04 39 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 1.40 +0.06 39 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 1.65 +0.06 39 0 4 0
29SEP27 12.00 P 1.87 1.87 1.87 1.93 +0.07 38 3 18 +3
29SEP27 12.50 P 0.00 0.00 0.00 2.22 +0.08 38 0 30 0
29SEP27 13.00 P 0.00 0.00 0.00 2.53 +0.08 38 0 46 0
29SEP27 13.50 P 0.00 0.00 0.00 2.86 +0.09 38 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 3.20 +0.10 37 0 45 0
29SEP27 14.50 P 0.00 0.00 0.00 3.56 +0.11 37 0 45 0
29SEP27 15.00 P 0.00 0.00 0.00 3.93 +0.12 37 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 4.31 +0.12 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.70 +0.13 36 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.26 +0.14 40 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.51 -0.03 35 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 6.11 +0.15 40 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.54 +0.15 40 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.98 +0.15 40 0 0 0
TOTAL PUT 1,469 15,663 +137
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$ 10.140
29SEP26 6.75 C 0.00 0.00 0.00 3.39 -0.18 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.14 -0.18 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.89 -0.18 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.64 -0.19 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.39 -0.19 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.14 -0.19 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.90 -0.18 70 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.65 -0.18 60 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.40 -0.19 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.16 -0.20 52 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 0.93 -0.21 52 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.71 -0.22 50 0 2 0
29SEP26 9.75 C 0.00 0.00 0.00 0.52 -0.22 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.36 -0.22 50 0 42 0
29SEP26 10.50 C 0.26 0.26 0.17 0.15 -0.18 51 53 491 +2
29SEP26 11.00 C 0.11 0.11 0.11 0.05 -0.12 52 5 367 0
29SEP26 11.50 C 0.07 0.07 0.07 0.02 -0.06 56 5 311 0
29SEP26 12.00 C 0.05 0.05 0.05 0.01 -0.02 63 5 393 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.01 75 0 539 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 86 0 716 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 97 0 132 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 108 0 107 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 117 0 117 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 127 0 102 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 136 0 210 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 144 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 152 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 160 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 168 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 175 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 182 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 189 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 214 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 225 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 246 0 50 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 0.00 266 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.41 -0.18 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.16 -0.19 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.92 -0.18 49 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.67 -0.19 44 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.43 -0.19 46 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.20 -0.19 48 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.97 -0.19 48 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.74 -0.21 46 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.53 -0.21 46 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.29 -0.20 41 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 1.15 -0.17 47 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.98 -0.20 47 0 101 0
29OCT26 9.75 C 0.00 0.00 0.00 0.82 -0.18 46 0 203 0
29OCT26 10.00 C 0.00 0.00 0.00 0.68 -0.20 46 0 59 0
29OCT26 10.50 C 0.00 0.00 0.00 0.48 -0.16 48 0 89 0
29OCT26 11.00 C 0.00 0.00 0.00 0.31 -0.15 47 0 21 0
29OCT26 11.50 C 0.28 0.30 0.28 0.19 -0.13 47 13 184 0
29OCT26 12.00 C 0.21 0.21 0.21 0.12 -0.09 48 2 203 +2
29OCT26 12.50 C 0.17 0.17 0.17 0.07 -0.07 47 3 933 +3
29OCT26 13.00 C 0.00 0.00 0.00 0.04 -0.05 47 0 435 0
29OCT26 13.50 C 0.00 0.00 0.00 0.03 -0.03 50 0 519 0
29OCT26 14.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 166 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 119 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.51 -0.19 48 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.29 -0.20 48 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.08 -0.20 48 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.88 -0.20 48 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.69 -0.20 48 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.51 -0.20 47 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.30 -0.25 44 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.19 -0.16 48 0 20 0
27NOV26 9.75 C 0.00 0.00 0.00 1.03 -0.18 46 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.91 -0.16 47 0 18 0
27NOV26 10.50 C 0.00 0.00 0.00 0.71 -0.17 48 0 31 0
27NOV26 11.00 C 0.00 0.00 0.00 0.53 -0.16 48 0 167 0
27NOV26 11.50 C 0.00 0.00 0.00 0.39 -0.14 48 0 27 0
27NOV26 12.00 C 0.00 0.00 0.00 0.28 -0.12 48 0 112 0
27NOV26 12.50 C 0.00 0.00 0.00 0.20 -0.10 48 0 101 0
27NOV26 13.00 C 0.00 0.00 0.00 0.14 -0.08 48 0 295 0
27NOV26 13.50 C 0.00 0.00 0.00 0.10 -0.06 49 0 305 0
27NOV26 14.00 C 0.00 0.00 0.00 0.07 -0.05 49 0 405 0
27NOV26 14.50 C 0.00 0.00 0.00 0.05 -0.04 49 0 203 0
27NOV26 15.00 C 0.00 0.00 0.00 0.03 -0.03 48 0 366 0
27NOV26 15.50 C 0.00 0.00 0.00 0.02 -0.03 48 0 11 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 3 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.49 -0.18 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.26 -0.18 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.04 -0.17 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.82 -0.17 48 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.61 -0.17 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.41 -0.16 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.22 -0.16 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.03 -0.16 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.86 -0.15 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.69 -0.15 48 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 1.54 -0.14 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.39 -0.14 48 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.26 -0.13 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.13 -0.12 48 0 45 0
30DEC26 10.50 C 0.91 0.91 0.91 0.91 -0.11 48 1 131 0
30DEC26 11.00 C 0.00 0.00 0.00 0.75 -0.10 50 0 206 0
30DEC26 11.50 C 0.00 0.00 0.00 0.59 -0.09 49 0 224 0
30DEC26 12.00 C 0.00 0.00 0.00 0.46 -0.08 49 0 113 0
30DEC26 12.50 C 0.00 0.00 0.00 0.36 -0.06 49 0 19 0
30DEC26 13.00 C 0.00 0.00 0.00 0.28 -0.05 49 0 66 0
30DEC26 13.50 C 0.00 0.00 0.00 0.21 -0.04 49 0 244 0
30DEC26 14.00 C 0.00 0.00 0.00 0.16 -0.03 49 0 201 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 -0.03 48 0 118 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 580 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 112 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.62 -0.18 45 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.41 -0.18 45 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.21 -0.17 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.01 -0.17 45 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.82 -0.17 45 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.64 -0.16 45 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.47 -0.16 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.30 -0.16 46 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.14 -0.15 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.99 -0.15 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.85 -0.14 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.72 -0.13 46 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.59 -0.13 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.47 -0.13 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.25 -0.12 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.06 -0.11 45 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.88 -0.12 45 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.77 -0.10 46 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.66 -0.08 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.53 -0.09 45 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.45 -0.06 46 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.37 -0.06 45 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.31 -0.05 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.26 -0.04 46 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.22 -0.03 46 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.18 -0.03 46 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.15 -0.03 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.12 -0.03 45 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.10 -0.02 45 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 3.78 -0.18 45 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.59 -0.17 46 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.40 -0.17 45 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.22 -0.17 46 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.05 -0.16 46 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.88 -0.16 46 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.72 -0.16 46 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.57 -0.15 46 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.42 -0.15 46 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.28 -0.15 46 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.15 -0.14 46 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.02 -0.14 46 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.90 -0.14 46 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.78 -0.14 45 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.57 -0.13 46 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.38 -0.12 45 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.22 -0.11 46 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.07 -0.10 46 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.94 -0.09 46 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.82 -0.09 46 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.72 -0.08 46 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.63 -0.07 46 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.55 -0.06 46 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.48 -0.06 46 0 39 0
29JUN27 15.50 C 0.00 0.00 0.00 0.42 -0.05 46 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.36 -0.06 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.32 -0.04 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.28 -0.04 46 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 3.25 -0.17 45 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 3.10 -0.16 46 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.95 -0.15 46 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.80 -0.16 46 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.66 -0.16 46 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.53 -0.15 46 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.40 -0.15 46 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.28 -0.15 46 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.17 -0.14 46 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.06 -0.13 46 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.85 -0.13 46 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.66 -0.13 46 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.49 -0.12 46 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.34 -0.11 46 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.20 -0.11 46 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.08 -0.10 46 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.97 -0.09 46 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.87 -0.09 46 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.78 -0.08 46 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.70 -0.07 46 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.63 -0.07 46 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.56 -0.07 46 0 0 0
TOTAL CALL 87 12,437 +7
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 87 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 67 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.01 58 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 90 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 -0.03 50 0 30 0
29SEP26 9.50 P 0.05 0.05 0.05 0.06 -0.04 49 20 136 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 -0.04 49 0 356 0
29SEP26 10.00 P 0.21 0.21 0.21 0.21 -0.04 49 1 112 +1
29SEP26 10.50 P 0.00 0.00 0.00 0.49 0.00 48 0 170 0
29SEP26 11.00 P 0.00 0.00 0.00 0.90 +0.06 50 0 312 0
29SEP26 11.50 P 1.50 1.57 1.49 1.37 +0.15 52 76 1,103 -37
29SEP26 12.00 P 1.97 2.04 1.97 1.86 +0.16 0 91 367 -11
29SEP26 12.50 P 2.37 2.40 2.37 2.36 +0.17 0 17 23 -17
29SEP26 13.00 P 0.00 0.00 0.00 2.86 +0.18 0 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 3.36 +0.18 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.86 +0.18 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.36 +0.18 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.86 +0.18 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.36 +0.18 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.86 +0.18 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.36 +0.18 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.86 +0.18 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.36 +0.18 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.86 +0.18 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.36 +0.18 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.86 +0.18 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.36 +0.18 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.86 +0.18 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.86 +0.18 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.86 +0.18 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.86 +0.18 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.86 +0.18 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.86 +0.18 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.86 +0.18 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.86 +0.18 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.86 +0.18 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.86 +0.18 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.06 0.00 49 0 20 0
29OCT26 8.50 P 0.00 0.00 0.00 0.07 -0.03 45 0 110 0
29OCT26 8.75 P 0.00 0.00 0.00 0.11 -0.03 46 0 17 0
29OCT26 9.00 P 0.15 0.15 0.15 0.16 -0.03 46 25 169 +25
29OCT26 9.25 P 0.00 0.00 0.00 0.23 -0.02 46 0 122 0
29OCT26 9.50 P 0.00 0.00 0.00 0.31 -0.02 46 0 153 0
29OCT26 9.75 P 0.00 0.00 0.00 0.42 0.00 48 0 129 0
29OCT26 10.00 P 0.55 0.55 0.55 0.53 +0.01 47 3 51 +3
29OCT26 10.50 P 0.00 0.00 0.00 0.82 +0.03 48 0 38 0
29OCT26 11.00 P 0.00 0.00 0.00 1.13 0.00 46 0 394 0
29OCT26 11.50 P 0.00 0.00 0.00 1.56 +0.11 51 0 229 0
29OCT26 12.00 P 0.00 0.00 0.00 1.99 +0.12 52 0 60 0
29OCT26 12.50 P 0.00 0.00 0.00 2.45 +0.20 55 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 2.89 +0.16 50 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.36 +0.15 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.86 +0.17 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.36 +0.18 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.86 +0.18 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.36 +0.18 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.86 +0.18 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.36 +0.18 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 6.86 +0.18 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.08 -0.01 48 0 35 0
27NOV26 8.00 P 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.14 -0.02 47 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.19 -0.02 47 0 70 0
27NOV26 8.75 P 0.00 0.00 0.00 0.25 -0.02 47 0 85 0
27NOV26 9.00 P 0.00 0.00 0.00 0.31 -0.02 47 0 22 0
27NOV26 9.25 P 0.00 0.00 0.00 0.39 -0.03 46 0 25 0
27NOV26 9.50 P 0.00 0.00 0.00 0.49 -0.01 47 0 13 0
27NOV26 9.75 P 0.00 0.00 0.00 0.61 +0.01 48 0 19 0
27NOV26 10.00 P 0.72 0.72 0.72 0.73 +0.01 48 5 31 +5
27NOV26 10.50 P 1.05 1.05 1.05 1.03 +0.04 49 10 178 +10
27NOV26 11.00 P 0.00 0.00 0.00 1.36 +0.05 50 0 83 0
27NOV26 11.50 P 0.00 0.00 0.00 1.70 +0.09 49 0 79 0
27NOV26 12.00 P 0.00 0.00 0.00 2.12 +0.11 51 0 23 0
27NOV26 12.50 P 0.00 0.00 0.00 2.56 +0.19 52 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 2.98 +0.15 51 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.41 +0.12 48 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.88 +0.13 47 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.37 +0.15 48 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.86 +0.16 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.36 +0.17 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.86 +0.18 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.36 +0.18 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 6.86 +0.18 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.12 +0.01 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.16 +0.01 49 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 0.21 +0.02 49 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.26 +0.02 49 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.33 +0.04 49 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 0.40 +0.03 49 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.47 +0.02 48 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.59 +0.04 49 0 146 0
30DEC26 9.50 P 0.00 0.00 0.00 0.68 +0.03 48 0 306 0
30DEC26 9.75 P 0.00 0.00 0.00 0.77 +0.01 47 0 75 0
30DEC26 10.00 P 0.00 0.00 0.00 0.92 +0.03 49 0 180 0
30DEC26 10.50 P 0.00 0.00 0.00 1.20 +0.08 49 0 127 0
30DEC26 11.00 P 0.00 0.00 0.00 1.46 +0.08 46 0 182 0
30DEC26 11.50 P 0.00 0.00 0.00 1.80 +0.10 46 0 80 0
30DEC26 12.00 P 0.00 0.00 0.00 2.16 +0.11 44 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 2.58 +0.15 45 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 2.99 +0.15 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.49 +0.14 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.95 +0.15 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.41 +0.15 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.89 +0.16 48 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.37 +0.16 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.86 +0.17 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.36 +0.18 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.86 +0.18 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.36 +0.18 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.86 +0.18 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.36 +0.18 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.86 +0.18 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.36 +0.18 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.86 +0.18 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.86 +0.18 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.86 +0.18 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.86 +0.18 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.86 +0.18 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.86 +0.18 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.13 +0.01 46 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.21 +0.01 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.26 +0.01 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.32 +0.02 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.38 +0.02 45 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.45 +0.02 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.54 +0.03 46 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.62 +0.02 45 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.72 +0.04 46 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.80 +0.04 45 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.92 +0.05 45 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.03 +0.05 44 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.15 +0.01 44 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.47 +0.06 46 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.78 +0.08 46 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.11 +0.08 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.47 +0.10 46 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.84 +0.10 45 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.15 +0.11 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.66 +0.13 46 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.08 +0.12 45 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.53 +0.14 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.98 +0.14 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.44 +0.15 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.91 +0.15 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.39 +0.16 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.88 +0.17 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.37 +0.18 47 0 0 0
30MAR27 18.00 P 8.00 8.00 8.00 7.86 +0.17 0 4 5 +4
30MAR27 18.50 P 0.00 0.00 0.00 8.36 +0.18 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.86 +0.18 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.36 +0.18 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.86 +0.18 0 0 3 0
29JUN27 6.75 P 0.00 0.00 0.00 0.24 +0.01 46 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.29 +0.01 45 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.35 +0.01 46 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.40 0.00 45 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 0.49 +0.02 46 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.56 +0.02 45 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.65 +0.02 46 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.74 +0.02 46 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.84 +0.03 46 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.95 +0.03 46 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.06 +0.04 46 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.18 +0.05 46 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.31 +0.05 46 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.44 +0.05 46 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.72 +0.06 46 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.02 +0.06 46 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.36 +0.08 46 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.70 +0.08 46 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.07 +0.09 46 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.45 +0.10 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.85 +0.11 46 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.25 +0.10 45 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.68 +0.12 46 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.11 +0.12 45 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.56 +0.14 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.01 +0.14 46 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.47 +0.14 46 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.94 +0.15 46 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.64 +0.02 46 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.73 +0.02 46 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.82 +0.02 46 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.92 +0.06 46 0 11 0
29SEP27 8.75 P 0.00 0.00 0.00 1.03 +0.03 46 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.14 +0.03 46 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.25 +0.03 46 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.38 +0.04 46 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.51 +0.04 46 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.64 +0.04 46 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.93 +0.05 46 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 2.23 +0.05 46 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.56 +0.07 46 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.90 +0.07 46 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.26 +0.08 46 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.63 +0.08 46 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.02 +0.10 46 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.42 +0.10 46 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.83 +0.11 46 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.25 +0.12 46 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.68 +0.12 46 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.12 +0.12 46 0 0 0
TOTAL PUT 252 6,461 -17
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$ 146.900
25SEP26 132.00 C 0.00 0.00 0.00 15.11 -7.84 70 0 0 0
25SEP26 133.00 C 0.00 0.00 0.00 14.17 -7.81 71 0 0 0
25SEP26 134.00 C 0.00 0.00 0.00 13.24 -7.78 70 0 0 0
25SEP26 135.00 C 0.00 0.00 0.00 12.33 -7.74 70 0 0 0
25SEP26 136.00 C 0.00 0.00 0.00 11.44 -7.68 70 0 0 0
25SEP26 137.00 C 0.00 0.00 0.00 10.58 -7.61 71 0 0 0
25SEP26 138.00 C 0.00 0.00 0.00 9.73 -7.54 70 0 0 0
25SEP26 139.00 C 0.00 0.00 0.00 8.66 -7.70 63 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 7.90 -7.57 64 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 7.17 -7.42 65 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 6.49 -7.24 66 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 5.83 -7.07 67 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 5.22 -6.86 67 0 0 0
25SEP26 145.00 C 4.95 5.11 4.50 4.65 -6.64 68 14 10 +10
25SEP26 146.00 C 0.00 0.00 0.00 4.12 -6.41 68 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 3.63 -6.16 68 0 0 0
25SEP26 148.00 C 5.82 5.82 5.82 3.18 -5.62 69 1 1 0
25SEP26 149.00 C 0.00 0.00 0.00 2.77 -5.59 69 0 0 0
25SEP26 150.00 C 2.76 2.76 2.76 2.40 -5.30 69 3 3 +3
25SEP26 152.50 C 2.00 2.00 2.00 1.63 -4.61 69 2 2 +2
25SEP26 155.00 C 0.00 0.00 0.00 1.11 -3.83 71 0 22 0
25SEP26 157.50 C 2.20 2.20 0.81 0.72 -3.14 71 17 191 +16
25SEP26 160.00 C 0.72 0.72 0.72 0.44 -2.58 71 15 32 +4
25SEP26 162.50 C 0.00 0.00 0.00 0.26 -2.01 71 0 4 0
25SEP26 165.00 C 0.55 0.55 0.33 0.15 -1.52 71 9 53 -3
25SEP26 167.50 C 0.00 0.00 0.00 0.08 -1.12 71 0 19 0
25SEP26 170.00 C 0.50 0.50 0.30 0.05 -0.80 72 21 79 -5
25SEP26 172.50 C 0.00 0.00 0.00 0.03 -0.56 74 0 57 0
25SEP26 175.00 C 0.15 0.15 0.15 0.02 -0.38 76 2 59 -2
25SEP26 177.50 C 0.00 0.00 0.00 0.01 -0.26 75 0 43 0
25SEP26 180.00 C 0.00 0.00 0.00 0.01 -0.17 80 0 9 0
25SEP26 182.50 C 0.00 0.00 0.00 0.01 -0.11 85 0 39 0
25SEP26 185.00 C 0.00 0.00 0.00 0.01 -0.06 90 0 13 0
25SEP26 187.50 C 0.00 0.00 0.00 0.01 -0.04 95 0 10 0
25SEP26 190.00 C 0.00 0.00 0.00 0.01 -0.02 99 0 16 0
25SEP26 192.50 C 0.00 0.00 0.00 0.01 -0.01 104 0 0 0
25SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
25SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
25SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 81.94 -7.90 175 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 79.44 -7.90 157 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 76.94 -7.91 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 74.44 -7.91 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 71.94 -7.91 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 69.44 -7.91 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 66.95 -7.90 136 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 64.45 -7.90 125 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 61.95 -7.91 111 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 59.45 -7.91 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 56.95 -7.91 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 54.45 -7.91 0 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 51.96 -7.90 102 0 120 0
29SEP26 97.50 C 0.00 0.00 0.00 49.46 -7.90 94 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 46.96 -7.91 85 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 44.46 -7.91 73 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 41.96 -7.91 0 0 137 0
29SEP26 107.50 C 0.00 0.00 0.00 39.46 -7.91 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 36.97 -7.90 71 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 34.47 -7.91 64 0 75 0
29SEP26 115.00 C 0.00 0.00 0.00 31.98 -7.90 66 0 29 0
29SEP26 117.50 C 0.00 0.00 0.00 29.49 -7.90 64 0 16 0
29SEP26 120.00 C 0.00 0.00 0.00 27.01 -7.89 63 0 133 0
29SEP26 122.50 C 0.00 0.00 0.00 24.56 -7.87 64 0 37 0
29SEP26 125.00 C 0.00 0.00 0.00 22.13 -7.84 63 0 278 0
29SEP26 127.50 C 0.00 0.00 0.00 19.76 -7.77 64 0 214 0
29SEP26 130.00 C 0.00 0.00 0.00 17.44 -7.68 64 0 612 0
29SEP26 132.50 C 0.00 0.00 0.00 15.22 -7.55 64 0 109 0
29SEP26 135.00 C 12.60 12.60 12.60 13.11 -7.36 64 1 78 0
29SEP26 137.50 C 0.00 0.00 0.00 11.13 -7.12 64 0 55 0
29SEP26 140.00 C 11.85 11.85 9.00 9.32 -6.33 64 3 182 +1
29SEP26 142.50 C 0.00 0.00 0.00 7.68 -6.43 64 0 27 0
29SEP26 145.00 C 7.30 7.30 6.60 6.04 -6.18 61 2 60 -2
29SEP26 147.50 C 0.00 0.00 0.00 4.81 -5.67 62 0 52 0
29SEP26 150.00 C 0.00 0.00 0.00 3.77 -5.12 62 0 1,208 0
29SEP26 152.50 C 5.48 5.48 3.30 2.91 -4.47 63 81 165 +39
29SEP26 155.00 C 2.36 2.36 2.36 2.20 -4.01 63 30 99 +16
29SEP26 157.50 C 0.00 0.00 0.00 1.64 -3.47 63 0 53 0
29SEP26 160.00 C 2.40 2.40 1.17 1.20 -2.95 63 73 297 +43
29SEP26 162.50 C 2.11 2.11 2.11 0.92 -2.46 64 1 356 +1
29SEP26 165.00 C 1.75 1.75 0.95 0.65 -1.99 64 24 301 -6
29SEP26 167.50 C 1.10 1.10 1.10 0.45 -1.65 64 3 1,202 -3
29SEP26 170.00 C 0.74 0.74 0.50 0.31 -1.32 64 24 1,147 -14
29SEP26 172.50 C 0.00 0.00 0.00 0.21 -1.03 64 0 433 0
29SEP26 175.00 C 0.50 0.50 0.40 0.14 -0.80 64 17 1,147 -17
29SEP26 177.50 C 0.00 0.00 0.00 0.09 -0.61 64 0 758 0
29SEP26 180.00 C 0.35 0.35 0.23 0.06 -0.46 64 10 245 0
29SEP26 182.50 C 0.24 0.24 0.24 0.04 -0.34 65 1 231 -1
29SEP26 185.00 C 0.13 0.13 0.13 0.03 -0.25 66 7 397 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 -0.19 62 0 107 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 -0.13 65 0 949 0
29SEP26 192.50 C 0.10 0.10 0.10 0.01 -0.09 68 4 39 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 -0.06 71 0 118 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 -0.04 73 0 103 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 -0.03 76 0 258 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 82 0 234 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 87 0 66 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 92 0 63 0
29SEP26 220.00 C 0.03 0.03 0.03 0.01 0.00 97 6 255 -6
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 102 0 137 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 107 0 228 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 111 0 75 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 116 0 121 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 120 0 46 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 125 0 152 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 129 0 195 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 133 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 137 0 4 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 145 0 17 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 148 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 152 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 155 0 116 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 162 0 183 0
02OCT26 132.00 C 0.00 0.00 0.00 16.24 - 64 0 0 -
02OCT26 133.00 C 0.00 0.00 0.00 15.42 - 64 0 0 -
02OCT26 134.00 C 0.00 0.00 0.00 14.61 -7.19 64 0 0 0
02OCT26 135.00 C 0.00 0.00 0.00 13.83 -7.09 64 0 0 0
02OCT26 136.00 C 0.00 0.00 0.00 13.07 -6.99 64 0 0 0
02OCT26 137.00 C 0.00 0.00 0.00 12.34 -6.88 64 0 0 0
02OCT26 138.00 C 0.00 0.00 0.00 11.62 -6.77 64 0 0 0
02OCT26 139.00 C 0.00 0.00 0.00 10.93 -6.64 64 0 0 0
02OCT26 140.00 C 0.00 0.00 0.00 10.26 -6.51 64 0 0 0
02OCT26 141.00 C 0.00 0.00 0.00 9.62 -6.37 64 0 0 0
02OCT26 142.00 C 0.00 0.00 0.00 9.00 -6.23 64 0 0 0
02OCT26 143.00 C 0.00 0.00 0.00 8.15 -6.34 61 0 0 0
02OCT26 144.00 C 7.76 7.76 7.76 7.60 -6.17 62 11 11 +11
02OCT26 145.00 C 0.00 0.00 0.00 7.07 -5.99 62 0 0 0
02OCT26 146.00 C 0.00 0.00 0.00 6.57 -5.81 62 0 0 0
02OCT26 147.00 C 0.00 0.00 0.00 6.10 -5.62 62 0 0 0
02OCT26 148.00 C 0.00 0.00 0.00 5.64 -5.17 62 0 0 0
02OCT26 149.00 C 8.06 8.06 8.06 5.22 -5.31 63 12 12 +12
02OCT26 150.00 C 5.84 5.84 5.84 4.81 -5.10 63 30 30 +30
02OCT26 152.50 C 5.10 5.10 4.48 3.90 -4.64 63 5 5 +5
02OCT26 155.00 C 0.00 0.00 0.00 3.13 -4.01 63 0 30 0
02OCT26 157.50 C 0.00 0.00 0.00 2.48 -3.77 63 0 31 0
02OCT26 160.00 C 3.00 3.00 3.00 1.95 -3.31 63 1 16 +1
02OCT26 162.50 C 0.00 0.00 0.00 1.58 -2.79 65 0 0 0
02OCT26 165.00 C 2.40 2.40 1.73 1.23 -2.37 65 6 6 +2
02OCT26 167.50 C 1.15 1.15 1.15 0.93 -2.02 65 15 18 +15
02OCT26 170.00 C 1.20 1.20 1.20 0.70 -1.69 65 4 4 +2
02OCT26 172.50 C 0.00 0.00 0.00 0.52 -1.40 65 0 6 0
02OCT26 175.00 C 0.00 0.00 0.00 0.39 -1.15 65 0 37 0
02OCT26 177.50 C 0.00 0.00 0.00 0.28 -0.94 65 0 37 0
02OCT26 180.00 C 0.00 0.00 0.00 0.20 -0.76 64 0 0 0
02OCT26 182.50 C 0.00 0.00 0.00 0.15 -0.60 65 0 0 0
02OCT26 185.00 C 0.00 0.00 0.00 0.11 -0.47 65 0 1 0
02OCT26 187.50 C 0.00 0.00 0.00 0.08 -0.37 65 0 15 0
02OCT26 190.00 C 0.00 0.00 0.00 0.05 -0.29 64 0 15 0
02OCT26 192.50 C 0.00 0.00 0.00 0.04 -0.22 65 0 0 0
02OCT26 195.00 C 0.00 0.00 0.00 0.03 -0.17 66 0 15 0
02OCT26 197.50 C 0.00 0.00 0.00 0.02 -0.13 66 0 0 0
02OCT26 200.00 C 0.00 0.00 0.00 0.01 -0.10 64 0 0 0
02OCT26 202.50 C 0.00 0.00 0.00 0.01 -0.07 66 0 0 0
02OCT26 205.00 C 0.00 0.00 0.00 0.01 -0.05 68 0 0 0
02OCT26 207.50 C 0.00 0.00 0.00 0.01 -0.04 71 0 0 0
02OCT26 210.00 C 0.00 0.00 0.00 0.01 -0.02 73 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 82.10 -7.90 73 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 79.61 -7.90 75 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 77.11 -7.91 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 74.62 -7.91 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 72.13 -7.91 58 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 69.64 -7.91 61 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 67.15 -7.91 61 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 64.66 -7.91 60 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 62.18 -7.90 62 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 59.70 -7.90 62 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 57.23 -7.89 63 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 54.76 -7.89 62 0 72 0
29OCT26 95.00 C 0.00 0.00 0.00 52.31 -7.88 63 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 49.95 -7.79 66 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 47.47 -7.83 63 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 45.05 -7.83 62 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 42.65 -7.83 62 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 40.23 -7.18 60 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 37.62 -7.45 53 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 34.90 -8.27 42 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 33.38 -7.08 59 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 30.75 -7.30 54 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 29.23 -6.76 61 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 27.24 -6.96 61 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 25.42 -6.15 62 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 23.56 -6.06 63 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 21.77 -6.82 63 0 301 0
29OCT26 132.50 C 0.00 0.00 0.00 20.07 -6.64 63 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 18.45 -6.46 63 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 16.92 -6.26 63 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 15.01 -6.51 60 0 200 0
29OCT26 142.50 C 18.00 18.00 18.00 13.70 -6.69 60 1 519 -1
29OCT26 145.00 C 0.00 0.00 0.00 12.47 -5.98 60 0 17 0
29OCT26 147.50 C 0.00 0.00 0.00 11.32 -5.71 61 0 22 0
29OCT26 150.00 C 11.00 11.00 10.80 10.25 -5.05 61 2 12 0
29OCT26 152.50 C 0.00 0.00 0.00 9.26 -5.22 61 0 53 0
29OCT26 155.00 C 0.00 0.00 0.00 8.35 -5.01 61 0 86 0
29OCT26 157.50 C 0.00 0.00 0.00 7.51 -4.79 61 0 66 0
29OCT26 160.00 C 8.00 8.00 7.35 6.82 -4.25 62 29 1,425 +26
29OCT26 162.50 C 0.00 0.00 0.00 6.15 -4.02 62 0 33 0
29OCT26 165.00 C 0.00 0.00 0.00 5.65 -3.69 63 0 556 0
29OCT26 167.50 C 5.59 5.71 5.59 5.11 -3.51 63 40 18 +10
29OCT26 170.00 C 5.20 5.20 5.20 4.55 -3.17 63 10 91 +5
29OCT26 172.50 C 0.00 0.00 0.00 4.04 -3.07 63 0 19 0
29OCT26 175.00 C 0.00 0.00 0.00 3.58 -2.85 63 0 172 0
29OCT26 177.50 C 0.00 0.00 0.00 3.17 -2.64 63 0 22 0
29OCT26 180.00 C 4.66 4.66 4.66 2.80 -2.45 63 2 70 -2
29OCT26 182.50 C 0.00 0.00 0.00 2.47 -2.26 63 0 16 0
29OCT26 185.00 C 3.88 3.88 3.88 2.17 -2.08 63 1 36 0
29OCT26 187.50 C 3.50 3.50 2.61 1.91 -1.91 63 13 35 +12
27NOV26 95.00 C 0.00 0.00 0.00 53.42 -7.02 69 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 51.12 -6.67 68 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 48.70 -6.95 65 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 46.52 -6.66 66 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 44.09 -7.02 63 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 41.93 -6.62 63 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 39.84 -6.48 63 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 37.73 -6.27 62 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 35.75 -6.41 62 0 16 0
27NOV26 117.50 C 0.00 0.00 0.00 33.56 -7.04 61 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 31.66 -6.78 61 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 29.93 -6.75 61 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 28.85 -5.93 65 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 27.24 -5.78 65 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 25.66 -5.61 65 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 24.13 -5.23 65 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 22.68 -5.11 65 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 21.28 -4.97 65 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 19.96 -5.51 65 0 318 0
27NOV26 142.50 C 0.00 0.00 0.00 18.69 -5.34 65 0 15 0
27NOV26 145.00 C 17.50 17.50 17.50 16.96 -5.69 63 1 16 +1
27NOV26 147.50 C 0.00 0.00 0.00 15.86 -5.47 63 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 14.81 -4.65 63 0 35 0
27NOV26 152.50 C 0.00 0.00 0.00 13.82 -5.01 63 0 50 0
27NOV26 155.00 C 12.68 12.68 12.68 12.88 -4.85 63 2 38 +2
27NOV26 157.50 C 14.00 14.00 14.00 12.00 -4.64 63 32 60 -17
27NOV26 160.00 C 0.00 0.00 0.00 11.18 -4.47 64 0 276 0
27NOV26 162.50 C 0.00 0.00 0.00 10.38 -4.33 64 0 124 0
27NOV26 165.00 C 0.00 0.00 0.00 9.88 -3.94 65 0 375 0
27NOV26 167.50 C 0.00 0.00 0.00 9.09 -3.89 64 0 110 0
27NOV26 170.00 C 0.00 0.00 0.00 8.56 -3.64 65 0 1,160 0
27NOV26 172.50 C 0.00 0.00 0.00 7.94 -3.50 65 0 45 0
27NOV26 175.00 C 0.00 0.00 0.00 7.35 -3.40 65 0 17 0
27NOV26 177.50 C 0.00 0.00 0.00 6.81 -2.93 65 0 30 0
27NOV26 180.00 C 0.00 0.00 0.00 6.30 -2.78 65 0 55 0
27NOV26 182.50 C 0.00 0.00 0.00 5.99 -2.47 66 0 2 0
27NOV26 185.00 C 6.96 6.96 6.96 5.38 -2.50 65 10 40 +10
27NOV26 187.50 C 0.00 0.00 0.00 4.97 -2.37 65 0 10 0
30DEC26 65.00 C 0.00 0.00 0.00 82.61 -7.78 72 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 80.18 -7.75 71 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 77.75 -7.73 70 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 75.32 -7.72 69 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 72.91 -7.70 68 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 70.69 -7.50 71 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 68.30 -7.17 70 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 65.87 -6.70 68 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 63.53 -7.20 67 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 61.44 -7.05 69 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 58.91 -7.42 65 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 56.91 -6.55 68 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 54.72 -6.43 67 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 52.38 -6.62 65 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 50.16 -6.62 64 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 48.16 -6.84 65 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 46.05 -6.81 64 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 44.04 -6.72 64 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 42.09 -6.60 64 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 39.81 -6.87 61 0 3 0
30DEC26 115.00 C 39.00 39.00 39.00 37.65 -7.01 60 1 19 +1
30DEC26 117.50 C 0.00 0.00 0.00 36.50 -6.09 63 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 34.02 -6.78 60 0 2,011 0
30DEC26 122.50 C 0.00 0.00 0.00 33.09 -5.91 63 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 31.46 -5.91 63 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 29.51 -6.26 61 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 28.10 -5.76 62 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 26.67 -5.89 62 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 25.32 -5.73 62 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 24.02 -5.18 62 0 70 0
30DEC26 140.00 C 0.00 0.00 0.00 22.78 -5.05 62 0 321 0
30DEC26 142.50 C 0.00 0.00 0.00 21.37 -5.13 61 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 20.24 -5.25 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 19.17 -4.83 62 0 2 0
30DEC26 150.00 C 0.00 0.00 0.00 18.13 -5.30 62 0 58 0
30DEC26 152.50 C 0.00 0.00 0.00 17.15 -5.31 62 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 16.21 -5.03 62 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 15.32 -4.86 62 0 31 0
30DEC26 160.00 C 0.00 0.00 0.00 14.55 -4.65 62 0 92 0
30DEC26 162.50 C 0.00 0.00 0.00 13.79 -4.48 63 0 37 0
30DEC26 165.00 C 0.00 0.00 0.00 13.05 -4.33 63 0 136 0
30DEC26 167.50 C 13.79 13.79 13.79 12.53 -4.11 64 15 31 +13
30DEC26 170.00 C 0.00 0.00 0.00 11.82 -4.03 64 0 380 0
30DEC26 172.50 C 0.00 0.00 0.00 10.80 -4.05 63 0 35 0
30DEC26 175.00 C 12.44 12.44 12.44 10.18 -4.13 63 7 71 +7
30DEC26 177.50 C 0.00 0.00 0.00 9.59 -3.56 63 0 109 0
30DEC26 180.00 C 0.00 0.00 0.00 9.31 -3.14 64 0 36 0
30DEC26 182.50 C 0.00 0.00 0.00 8.76 -3.02 64 0 17 0
30DEC26 185.00 C 0.00 0.00 0.00 8.24 -2.90 64 0 318 0
30DEC26 187.50 C 0.00 0.00 0.00 7.76 -2.77 64 0 53 0
30DEC26 190.00 C 0.00 0.00 0.00 7.29 -2.67 64 0 21 0
30DEC26 192.50 C 0.00 0.00 0.00 6.86 -2.55 64 0 99 0
30DEC26 195.00 C 7.50 7.50 7.50 6.45 -2.44 64 3 109 -3
30DEC26 197.50 C 0.00 0.00 0.00 6.06 -2.34 64 0 26 0
30DEC26 200.00 C 6.94 6.94 6.94 5.69 -2.24 64 1 348 0
30DEC26 205.00 C 0.00 0.00 0.00 5.02 -2.05 64 0 30 0
30DEC26 210.00 C 0.00 0.00 0.00 4.43 -1.87 64 0 39 0
30DEC26 215.00 C 0.00 0.00 0.00 3.90 -1.70 64 0 19 0
30DEC26 220.00 C 0.00 0.00 0.00 3.44 -1.54 64 0 129 0
30DEC26 225.00 C 0.00 0.00 0.00 3.02 -1.41 64 0 20 0
30DEC26 230.00 C 0.00 0.00 0.00 2.74 -1.31 64 0 254 0
30DEC26 235.00 C 0.00 0.00 0.00 2.34 -1.15 64 0 64 0
30DEC26 240.00 C 0.00 0.00 0.00 2.06 -1.04 64 0 40 0
30DEC26 245.00 C 0.00 0.00 0.00 1.81 -0.94 64 0 200 0
30DEC26 250.00 C 0.00 0.00 0.00 1.59 -0.85 64 0 165 0
30DEC26 255.00 C 0.00 0.00 0.00 1.39 -0.77 64 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 1.22 -0.70 64 0 15 0
30DEC26 265.00 C 0.00 0.00 0.00 1.08 -0.62 64 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.94 -0.57 64 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 0.83 -0.50 64 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 0.73 -0.45 64 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 0.64 -0.41 64 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.56 -0.37 64 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.49 -0.33 64 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.43 -0.30 64 0 1,064 0
30MAR27 65.00 C 0.00 0.00 0.00 83.16 -7.82 62 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 80.82 -7.79 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 78.50 -7.77 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 76.21 -7.74 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 73.95 -7.69 62 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 72.52 -6.87 69 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 70.21 -6.93 68 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 68.18 -6.74 68 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 65.93 -6.83 67 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 63.97 -6.64 67 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 61.82 -6.67 66 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 59.80 -6.65 66 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 57.86 -6.55 66 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 55.94 -6.44 65 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 54.06 -6.41 65 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 52.23 -6.34 65 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 50.34 -7.07 64 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 48.97 -6.44 66 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 47.43 -6.33 66 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 45.63 -6.23 65 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 44.05 -6.10 65 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 42.43 -5.81 65 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 40.99 -5.67 65 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 39.36 -5.71 64 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 38.15 -5.49 65 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 36.40 -5.87 64 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 35.14 -5.71 64 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 33.67 -5.78 64 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 32.57 -5.52 64 0 300 0
30MAR27 137.50 C 0.00 0.00 0.00 31.37 -5.44 64 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 30.21 -5.33 64 0 62 0
30MAR27 142.50 C 0.00 0.00 0.00 28.37 -5.91 62 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 27.33 -5.71 62 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 26.33 -5.74 62 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 25.35 -5.56 62 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 24.46 -5.41 62 0 49 0
30MAR27 155.00 C 0.00 0.00 0.00 23.53 -5.31 62 0 200 0
30MAR27 157.50 C 0.00 0.00 0.00 22.68 -5.16 63 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 21.88 -5.03 63 0 22 0
30MAR27 162.50 C 0.00 0.00 0.00 21.09 -4.90 63 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 20.28 -4.83 63 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 19.78 -4.35 63 0 30 0
30MAR27 170.00 C 0.00 0.00 0.00 18.13 -5.14 61 0 379 0
30MAR27 172.50 C 0.00 0.00 0.00 18.12 -4.36 63 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 17.43 -3.83 63 0 314 0
30MAR27 177.50 C 0.00 0.00 0.00 16.80 -3.93 63 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 16.18 -3.84 63 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 15.56 -3.75 63 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 14.93 -3.63 63 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 14.31 -3.63 63 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 13.69 -3.63 63 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 13.16 -3.54 63 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 12.68 -3.40 63 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 12.21 -3.25 63 0 15 0
30MAR27 200.00 C 12.01 12.01 12.01 11.73 -3.10 63 1 242 0
30MAR27 205.00 C 0.00 0.00 0.00 10.78 -3.00 63 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 9.89 -2.94 63 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 9.19 -2.70 63 0 15 0
30MAR27 220.00 C 11.00 11.00 11.00 8.24 -2.70 62 1 62 +1
30MAR27 225.00 C 0.00 0.00 0.00 7.56 -2.63 62 0 16 0
30MAR27 230.00 C 9.73 9.73 9.73 6.94 -2.55 62 2 1 -1
30MAR27 235.00 C 0.00 0.00 0.00 6.45 -2.34 62 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 5.97 -2.13 62 0 41 0
30MAR27 245.00 C 0.00 0.00 0.00 5.48 -1.81 62 0 58 0
30MAR27 250.00 C 0.00 0.00 0.00 5.00 -2.01 62 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 4.66 -1.86 62 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 4.32 -1.70 62 0 204 0
30MAR27 265.00 C 0.00 0.00 0.00 3.99 -1.37 62 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 3.65 -1.37 62 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 3.35 -1.34 62 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 3.13 -1.22 62 0 41 0
30MAR27 285.00 C 0.00 0.00 0.00 2.90 -1.12 62 0 105 0
30MAR27 290.00 C 0.00 0.00 0.00 2.68 -1.12 62 0 312 0
29JUN27 65.00 C 0.00 0.00 0.00 83.91 -7.68 62 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 81.68 -7.67 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 79.54 -7.59 62 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 77.42 -7.54 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 75.30 -7.54 62 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 73.28 -7.43 62 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 71.28 -7.35 62 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 69.29 -7.35 62 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 67.35 -7.30 62 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 65.50 -7.16 62 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 63.67 -7.08 62 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 61.83 -7.09 62 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 60.06 -7.02 62 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 58.39 -6.86 62 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 56.73 -6.76 62 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 55.06 -6.76 62 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 53.40 -6.76 62 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 51.92 -6.58 62 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 50.44 -6.39 62 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 48.96 -6.36 62 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 47.48 -6.36 62 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 46.43 -5.93 63 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 45.04 -5.84 63 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 43.68 -5.73 62 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 42.37 -5.69 62 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 41.17 -5.60 63 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 39.94 -5.55 63 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 38.73 -5.47 63 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 37.64 -5.27 63 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 36.45 -5.49 62 0 8 0
29JUN27 140.00 C 0.00 0.00 0.00 35.73 -5.02 63 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 33.86 -5.57 61 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 33.53 -4.96 63 0 16 0
29JUN27 147.50 C 0.00 0.00 0.00 31.75 -5.56 61 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 31.02 -5.40 62 0 45 0
29JUN27 152.50 C 0.00 0.00 0.00 30.12 -5.20 62 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 29.29 -5.11 62 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 28.41 -4.86 62 0 15 0
29JUN27 160.00 C 0.00 0.00 0.00 27.63 -4.67 62 0 45 0
29JUN27 162.50 C 0.00 0.00 0.00 26.85 -4.64 62 0 15 0
29JUN27 165.00 C 0.00 0.00 0.00 26.24 -4.28 63 0 45 0
29JUN27 167.50 C 0.00 0.00 0.00 25.53 -4.07 63 0 36 0
29JUN27 170.00 C 0.00 0.00 0.00 24.73 -4.27 63 0 515 0
29JUN27 172.50 C 0.00 0.00 0.00 24.06 -4.18 63 0 60 0
29JUN27 175.00 C 0.00 0.00 0.00 23.38 -4.07 63 0 60 0
29JUN27 177.50 C 0.00 0.00 0.00 22.79 -3.92 63 0 30 0
29JUN27 180.00 C 0.00 0.00 0.00 22.10 -3.88 63 0 50 0
29JUN27 182.50 C 0.00 0.00 0.00 21.45 -3.82 63 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 20.61 -3.99 63 0 2 0
29JUN27 187.50 C 0.00 0.00 0.00 20.33 -3.61 63 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 45.42 -5.95 62 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 44.30 -5.83 62 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 43.25 -5.64 62 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 42.19 -5.45 62 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 41.14 -5.42 62 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 40.09 -5.42 62 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 39.04 -5.42 62 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 37.63 -5.78 61 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 36.75 -5.61 61 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 36.22 -5.51 62 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 35.34 -4.92 62 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 34.40 -5.43 62 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 33.65 -5.26 62 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 32.84 -5.17 62 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 32.06 -5.10 62 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 31.30 -5.01 62 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 30.55 -4.94 62 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 29.43 -5.26 62 0 15 0
29SEP27 172.50 C 0.00 0.00 0.00 28.92 -4.99 62 0 15 0
29SEP27 175.00 C 0.00 0.00 0.00 28.53 -4.63 62 0 20 0
29SEP27 177.50 C 0.00 0.00 0.00 27.97 -4.44 63 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 27.28 -3.79 63 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 26.65 -3.72 63 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 26.04 -3.64 63 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 25.46 -3.53 63 0 0 0
TOTAL CALL 629 41,487 +218
25SEP26 132.00 P 0.00 0.00 0.00 0.18 +0.07 71 0 0 0
25SEP26 133.00 P 0.00 0.00 0.00 0.24 +0.10 71 0 0 0
25SEP26 134.00 P 0.00 0.00 0.00 0.32 +0.14 71 0 2 0
25SEP26 135.00 P 0.00 0.00 0.00 0.41 +0.18 71 0 1 0
25SEP26 136.00 P 0.00 0.00 0.00 0.52 +0.24 71 0 16 0
25SEP26 137.00 P 0.00 0.00 0.00 0.66 +0.31 71 0 1 0
25SEP26 138.00 P 0.90 1.00 0.90 0.82 +0.39 71 53 53 +53
25SEP26 139.00 P 0.00 0.00 0.00 1.02 +0.49 71 0 6 0
25SEP26 140.00 P 1.00 1.50 1.00 1.25 +0.61 71 34 79 +34
25SEP26 141.00 P 0.00 0.00 0.00 1.51 +0.74 72 0 32 0
25SEP26 142.00 P 1.70 1.93 1.60 1.81 +0.91 72 19 36 +16
25SEP26 143.00 P 0.00 0.00 0.00 2.14 +1.09 72 0 17 0
25SEP26 144.00 P 2.00 2.00 2.00 2.53 +1.30 72 1 4 0
25SEP26 145.00 P 2.00 3.30 2.00 2.94 +1.50 72 49 142 +43
25SEP26 146.00 P 0.00 0.00 0.00 3.42 +1.76 72 0 58 0
25SEP26 147.00 P 4.02 4.02 4.02 3.91 +2.01 73 1 7 0
25SEP26 148.00 P 0.00 0.00 0.00 4.48 +2.31 73 0 82 0
25SEP26 149.00 P 0.00 0.00 0.00 5.07 +2.56 73 0 15 0
25SEP26 150.00 P 4.00 4.00 4.00 5.71 +2.85 74 1 245 +1
25SEP26 152.50 P 0.00 0.00 0.00 7.47 +3.59 75 0 52 0
25SEP26 155.00 P 0.00 0.00 0.00 9.45 +4.34 77 0 123 0
25SEP26 157.50 P 0.00 0.00 0.00 11.27 +4.92 70 0 25 0
25SEP26 160.00 P 0.00 0.00 0.00 13.50 +5.17 71 0 3 0
25SEP26 162.50 P 0.00 0.00 0.00 15.82 +5.98 70 0 10 0
25SEP26 165.00 P 0.00 0.00 0.00 18.21 +6.45 70 0 1 0
25SEP26 167.50 P 0.00 0.00 0.00 20.65 +6.83 70 0 0 0
25SEP26 170.00 P 0.00 0.00 0.00 23.12 +7.14 70 0 0 0
25SEP26 172.50 P 0.00 0.00 0.00 25.61 +7.38 73 0 0 0
25SEP26 175.00 P 0.00 0.00 0.00 28.10 +7.55 0 0 0 0
25SEP26 177.50 P 0.00 0.00 0.00 30.60 +7.68 0 0 0 0
25SEP26 180.00 P 0.00 0.00 0.00 33.10 +7.77 0 0 0 0
25SEP26 182.50 P 0.00 0.00 0.00 35.60 +7.82 0 0 0 0
25SEP26 185.00 P 0.00 0.00 0.00 38.10 +7.86 0 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 40.60 +6.90 0 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 43.10 +7.89 0 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 45.60 +7.90 0 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 48.10 +7.90 0 0 0 0
25SEP26 197.50 P 0.00 0.00 0.00 50.60 +7.90 0 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 53.10 +7.90 0 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 55.60 +7.90 0 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 58.10 +7.90 0 0 0 0
25SEP26 207.50 P 0.00 0.00 0.00 60.60 +7.90 0 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 63.10 +7.90 0 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 65.60 +7.90 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 197 0 53 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 188 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 180 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 0.00 156 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 149 0 96 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 142 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 135 0 91 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 128 0 120 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 122 0 87 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 115 0 229 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 109 0 623 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 103 0 692 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 97 0 642 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 92 0 59 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 86 0 272 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 80 0 26 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 75 0 305 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 69 0 355 0
29SEP26 115.00 P 0.10 0.10 0.10 0.01 0.00 64 5 894 0
29SEP26 117.50 P 0.00 0.00 0.00 0.03 +0.01 66 0 196 0
29SEP26 120.00 P 0.00 0.00 0.00 0.05 +0.02 65 0 396 0
29SEP26 122.50 P 0.00 0.00 0.00 0.09 +0.04 64 0 426 0
29SEP26 125.00 P 0.00 0.00 0.00 0.16 +0.07 64 0 434 0
29SEP26 127.50 P 0.00 0.00 0.00 0.29 +0.14 64 0 255 0
29SEP26 130.00 P 0.00 0.00 0.00 0.48 +0.23 64 0 448 0
29SEP26 132.50 P 0.68 0.93 0.68 0.77 +0.38 64 6 75 0
29SEP26 135.00 P 1.25 1.25 1.21 1.17 +0.57 64 51 294 0
29SEP26 137.50 P 1.60 1.60 1.52 1.71 +0.83 65 5 188 0
29SEP26 140.00 P 1.63 2.62 1.63 2.42 +1.16 65 128 400 +116
29SEP26 142.50 P 2.58 3.20 2.58 3.30 +1.54 65 8 252 0
29SEP26 145.00 P 3.70 4.60 3.70 4.38 +2.02 65 24 277 -10
29SEP26 147.50 P 5.14 5.14 5.10 5.65 +2.53 66 3 783 -1
29SEP26 150.00 P 6.00 7.45 6.00 7.12 +3.06 66 4 1,851 -4
29SEP26 152.50 P 7.89 7.89 7.89 8.51 +3.40 64 5 252 -4
29SEP26 155.00 P 8.62 8.62 8.62 10.28 +4.03 64 1 349 -1
29SEP26 157.50 P 12.55 12.55 12.55 12.21 +4.55 64 4 85 -4
29SEP26 160.00 P 14.40 14.40 14.40 14.26 +5.04 64 5 55 -5
29SEP26 162.50 P 0.00 0.00 0.00 16.42 +5.51 64 0 78 0
29SEP26 165.00 P 0.00 0.00 0.00 18.66 +5.95 64 0 327 0
29SEP26 167.50 P 21.50 21.50 21.50 21.60 +6.96 81 10 1,145 0
29SEP26 170.00 P 0.00 0.00 0.00 23.33 +6.64 63 0 1,011 0
29SEP26 172.50 P 0.00 0.00 0.00 26.34 +6.95 86 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 28.18 +6.73 64 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 30.82 +7.52 77 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 33.79 +7.54 101 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 35.60 +6.77 0 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 38.10 +6.90 0 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 40.60 +6.79 0 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 43.10 +6.77 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 45.60 +6.73 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 48.10 +6.67 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 50.60 +6.84 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 53.10 +7.90 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 58.10 +7.90 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 63.10 +7.90 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 68.10 +7.90 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 73.10 +7.90 0 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 78.10 +7.90 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 83.10 +7.90 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 88.10 +7.90 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 93.10 +7.90 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 98.10 +7.90 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 103.10 +7.90 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 108.10 +7.90 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 113.10 +7.90 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 118.10 +7.90 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 123.10 +7.90 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 128.10 +7.90 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 133.10 +7.90 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 138.10 +7.90 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 143.10 +7.90 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 148.10 +7.90 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 153.10 +7.90 0 0 0 0
02OCT26 132.00 P 0.00 0.00 0.00 1.25 - 65 0 0 -
02OCT26 133.00 P 1.45 1.45 1.45 1.45 - 65 5 5 -
02OCT26 134.00 P 0.00 0.00 0.00 1.66 +0.76 65 0 0 0
02OCT26 135.00 P 1.80 1.83 1.61 1.87 +0.84 65 42 49 +40
02OCT26 136.00 P 1.95 1.95 1.95 2.13 +0.95 65 1 10 +1
02OCT26 137.00 P 2.10 2.10 2.10 2.40 +1.07 65 2 10 0
02OCT26 138.00 P 0.00 0.00 0.00 2.68 +1.19 65 0 9 0
02OCT26 139.00 P 2.65 2.65 2.65 3.01 +1.34 65 2 2 +2
02OCT26 140.00 P 0.00 0.00 0.00 3.35 +1.48 65 0 80 0
02OCT26 141.00 P 2.29 2.29 2.29 3.70 +1.62 65 6 30 0
02OCT26 142.00 P 2.51 3.71 2.51 4.12 +1.80 66 7 21 +5
02OCT26 143.00 P 2.82 2.82 2.82 4.53 +1.95 66 6 30 0
02OCT26 144.00 P 3.12 3.12 3.12 4.96 +2.09 66 6 6 +6
02OCT26 145.00 P 3.95 5.49 3.95 5.45 +2.29 66 6 47 +6
02OCT26 146.00 P 4.33 6.00 3.82 5.94 +2.46 66 25 25 +21
02OCT26 147.00 P 6.25 6.25 6.25 6.45 +2.63 66 5 13 +5
02OCT26 148.00 P 4.59 4.59 4.59 7.02 +2.85 66 5 6 0
02OCT26 149.00 P 5.10 5.10 5.10 7.59 +3.03 66 6 6 +6
02OCT26 150.00 P 5.60 7.94 5.57 8.17 +3.17 67 8 8 +6
02OCT26 152.50 P 0.00 0.00 0.00 9.51 +3.38 64 0 0 0
02OCT26 155.00 P 0.00 0.00 0.00 11.22 +3.83 64 0 0 0
02OCT26 157.50 P 0.00 0.00 0.00 13.05 +4.43 64 0 15 0
02OCT26 160.00 P 0.00 0.00 0.00 14.98 +4.66 64 0 30 0
02OCT26 162.50 P 0.00 0.00 0.00 17.05 +4.90 64 0 5 0
02OCT26 165.00 P 0.00 0.00 0.00 19.19 +5.62 64 0 0 0
02OCT26 167.50 P 0.00 0.00 0.00 21.60 +6.16 68 0 0 0
02OCT26 170.00 P 0.00 0.00 0.00 23.68 +6.30 64 0 0 0
02OCT26 172.50 P 0.00 0.00 0.00 26.34 +6.89 73 0 0 0
02OCT26 175.00 P 0.00 0.00 0.00 29.12 +7.55 84 0 0 0
02OCT26 177.50 P 0.00 0.00 0.00 30.82 +6.58 66 0 0 0
02OCT26 180.00 P 0.00 0.00 0.00 33.79 +6.99 85 0 0 0
02OCT26 182.50 P 0.00 0.00 0.00 36.03 +6.88 82 0 0 0
02OCT26 185.00 P 0.00 0.00 0.00 38.11 +6.53 60 0 0 0
02OCT26 187.50 P 0.00 0.00 0.00 41.31 +7.29 98 0 0 0
02OCT26 190.00 P 0.00 0.00 0.00 43.10 +6.74 0 0 0 0
02OCT26 192.50 P 0.00 0.00 0.00 45.60 +6.73 0 0 0 0
02OCT26 195.00 P 0.00 0.00 0.00 48.10 +6.63 0 0 0 0
02OCT26 197.50 P 0.00 0.00 0.00 50.60 +6.81 0 0 0 0
02OCT26 200.00 P 0.00 0.00 0.00 53.10 +6.74 0 0 0 0
02OCT26 202.50 P 0.00 0.00 0.00 55.60 +6.69 0 0 0 0
02OCT26 205.00 P 0.00 0.00 0.00 58.10 +6.85 0 0 0 0
02OCT26 207.50 P 0.00 0.00 0.00 60.60 +7.90 0 0 0 0
02OCT26 210.00 P 0.00 0.00 0.00 63.10 +7.90 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 86 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 75 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 71 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 62 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.02 0.00 63 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.04 +0.01 64 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 0.06 +0.02 64 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.08 +0.02 63 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 0.12 +0.03 63 0 133 0
29OCT26 97.50 P 0.00 0.00 0.00 0.18 +0.05 63 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.25 +0.06 63 0 176 0
29OCT26 102.50 P 0.00 0.00 0.00 0.34 +0.08 63 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 0.48 +0.13 63 0 73 0
29OCT26 107.50 P 0.00 0.00 0.00 0.64 +0.18 63 0 21 0
29OCT26 110.00 P 0.00 0.00 0.00 0.84 +0.24 63 0 130 0
29OCT26 112.50 P 0.00 0.00 0.00 1.10 +0.31 63 0 22 0
29OCT26 115.00 P 1.30 1.33 1.30 1.33 +0.31 62 57 67 +57
29OCT26 117.50 P 0.00 0.00 0.00 1.72 +0.46 63 0 16 0
29OCT26 120.00 P 2.00 2.01 1.86 2.04 +0.53 62 85 113 +81
29OCT26 122.50 P 0.00 0.00 0.00 2.59 +0.70 62 0 62 0
29OCT26 125.00 P 2.77 3.01 2.75 3.15 +0.88 63 29 83 +26
29OCT26 127.50 P 3.63 3.63 3.63 3.80 +1.03 63 6 90 +6
29OCT26 130.00 P 3.65 4.50 3.65 4.57 +1.29 63 64 230 +3
29OCT26 132.50 P 4.74 5.20 4.74 5.39 +1.49 63 14 47 0
29OCT26 135.00 P 5.60 6.05 5.60 6.33 +1.77 64 27 134 +4
29OCT26 137.50 P 7.00 7.03 6.98 7.35 +2.05 64 3 56 0
29OCT26 140.00 P 6.50 8.21 6.50 8.42 +2.29 64 15 130 +15
29OCT26 142.50 P 0.00 0.00 0.00 9.60 +2.62 64 0 625 0
29OCT26 145.00 P 10.00 10.71 10.00 10.87 +2.88 64 28 49 +11
29OCT26 147.50 P 0.00 0.00 0.00 12.20 +3.19 64 0 63 0
29OCT26 150.00 P 12.50 12.50 12.50 13.67 +3.47 65 1 1,819 0
29OCT26 152.50 P 15.00 15.00 15.00 15.15 +3.66 65 5 46 -1
29OCT26 155.00 P 0.00 0.00 0.00 16.79 +3.90 65 0 38 0
29OCT26 157.50 P 0.00 0.00 0.00 18.46 +4.15 65 0 11 0
29OCT26 160.00 P 0.00 0.00 0.00 19.61 +3.81 62 0 42 0
29OCT26 162.50 P 0.00 0.00 0.00 21.42 +4.04 63 0 21 0
29OCT26 165.00 P 0.00 0.00 0.00 23.22 +4.18 63 0 11 0
29OCT26 167.50 P 0.00 0.00 0.00 25.14 +4.46 63 0 30 0
29OCT26 170.00 P 0.00 0.00 0.00 27.91 +5.56 68 0 110 0
29OCT26 172.50 P 0.00 0.00 0.00 29.94 +5.26 68 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 31.93 +5.33 68 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 33.81 +5.93 67 0 1 0
29OCT26 180.00 P 0.00 0.00 0.00 36.35 +5.61 70 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 38.58 +5.81 71 0 65 0
29OCT26 185.00 P 0.00 0.00 0.00 40.78 +5.90 71 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 42.79 +5.75 69 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.78 +0.20 65 0 79 0
27NOV26 97.50 P 0.00 0.00 0.00 0.99 +0.29 65 0 3 0
27NOV26 100.00 P 0.00 0.00 0.00 1.21 +0.33 65 0 58 0
27NOV26 102.50 P 0.00 0.00 0.00 1.51 +0.38 65 0 5 0
27NOV26 105.00 P 0.00 0.00 0.00 1.81 +0.48 65 0 13 0
27NOV26 107.50 P 0.00 0.00 0.00 2.20 +0.57 65 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 2.61 +0.74 65 0 14 0
27NOV26 112.50 P 0.00 0.00 0.00 3.09 +0.76 65 0 64 0
27NOV26 115.00 P 0.00 0.00 0.00 3.63 +0.89 65 0 14 0
27NOV26 117.50 P 0.00 0.00 0.00 4.18 +0.99 65 0 17 0
27NOV26 120.00 P 0.00 0.00 0.00 4.87 +1.13 65 0 30 0
27NOV26 122.50 P 0.00 0.00 0.00 5.57 +1.29 65 0 5 0
27NOV26 125.00 P 0.00 0.00 0.00 6.32 +1.39 65 0 235 0
27NOV26 127.50 P 6.86 6.86 6.86 7.20 +1.57 65 4 134 0
27NOV26 130.00 P 0.00 0.00 0.00 8.03 +1.70 65 0 62 0
27NOV26 132.50 P 8.72 8.79 8.72 8.90 +1.73 64 2 33 +1
27NOV26 135.00 P 8.04 8.04 8.04 9.97 +2.15 64 1 1 +1
27NOV26 137.50 P 10.31 10.31 10.31 11.15 +2.49 65 1 19 0
27NOV26 140.00 P 11.30 12.16 11.30 12.37 +2.72 65 3 85 +2
27NOV26 142.50 P 0.00 0.00 0.00 13.66 +2.96 65 0 57 0
27NOV26 145.00 P 0.00 0.00 0.00 14.99 +3.16 65 0 95 0
27NOV26 147.50 P 0.00 0.00 0.00 16.42 +3.40 66 0 52 0
27NOV26 150.00 P 0.00 0.00 0.00 17.93 +3.63 66 0 659 0
27NOV26 152.50 P 0.00 0.00 0.00 19.54 +3.92 67 0 60 0
27NOV26 155.00 P 0.00 0.00 0.00 20.59 +3.57 65 0 186 0
27NOV26 157.50 P 0.00 0.00 0.00 22.39 +3.92 66 0 37 0
27NOV26 160.00 P 0.00 0.00 0.00 24.09 +3.96 66 0 522 0
27NOV26 162.50 P 0.00 0.00 0.00 25.83 +4.10 66 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 27.62 +4.48 67 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 29.45 +4.42 67 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 31.36 +4.63 67 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 33.28 +4.75 67 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 34.85 +4.51 66 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 36.84 +4.63 66 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 38.90 +4.81 66 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 40.91 +4.89 66 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 42.98 +5.02 67 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 45.13 +5.17 67 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.07 +0.02 64 0 185 0
30DEC26 67.50 P 0.00 0.00 0.00 0.10 +0.03 64 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.14 +0.04 64 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.20 +0.06 64 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.27 +0.08 64 0 57 0
30DEC26 77.50 P 0.48 0.48 0.48 0.36 +0.10 64 5 26 +5
30DEC26 80.00 P 0.00 0.00 0.00 0.46 +0.13 64 0 87 0
30DEC26 82.50 P 0.00 0.00 0.00 0.59 +0.16 64 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 0.73 +0.19 64 0 406 0
30DEC26 87.50 P 0.00 0.00 0.00 0.92 +0.23 64 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 1.14 +0.30 64 0 147 0
30DEC26 92.50 P 0.00 0.00 0.00 1.37 +0.32 64 0 85 0
30DEC26 95.00 P 1.60 1.60 1.60 1.63 +0.36 63 5 37 +5
30DEC26 97.50 P 0.00 0.00 0.00 1.99 +0.46 64 0 126 0
30DEC26 100.00 P 0.00 0.00 0.00 2.37 +0.53 64 0 494 0
30DEC26 102.50 P 0.00 0.00 0.00 2.79 +0.65 64 0 316 0
30DEC26 105.00 P 0.00 0.00 0.00 3.21 +0.67 64 0 328 0
30DEC26 107.50 P 0.00 0.00 0.00 3.76 +0.80 64 0 56 0
30DEC26 110.00 P 3.51 3.76 3.51 4.19 +0.81 63 38 670 +8
30DEC26 112.50 P 0.00 0.00 0.00 4.89 +0.97 64 0 558 0
30DEC26 115.00 P 0.00 0.00 0.00 5.60 +1.12 64 0 150 0
30DEC26 117.50 P 0.00 0.00 0.00 6.32 +1.28 64 0 1,034 0
30DEC26 120.00 P 0.00 0.00 0.00 7.04 +1.49 64 0 2,094 0
30DEC26 122.50 P 6.40 6.40 6.40 7.93 +1.49 64 1 1,001 +1
30DEC26 125.00 P 0.00 0.00 0.00 8.82 +1.66 64 0 1,481 0
30DEC26 127.50 P 9.24 9.24 9.24 9.43 +1.46 62 2 63 +2
30DEC26 130.00 P 0.00 0.00 0.00 10.45 +1.58 63 0 220 0
30DEC26 132.50 P 0.00 0.00 0.00 11.55 +1.78 63 0 31 0
30DEC26 135.00 P 12.14 12.14 12.14 12.71 +2.24 63 1 27 +1
30DEC26 137.50 P 0.00 0.00 0.00 13.93 +2.54 63 0 7 0
30DEC26 140.00 P 0.00 0.00 0.00 15.21 +2.75 63 0 235 0
30DEC26 142.50 P 0.00 0.00 0.00 16.56 +2.96 64 0 64 0
30DEC26 145.00 P 17.83 17.83 17.83 17.83 +3.01 63 1 53 0
30DEC26 147.50 P 0.00 0.00 0.00 19.41 +3.34 64 0 20 0
30DEC26 150.00 P 19.10 20.80 19.10 20.92 +3.52 64 6 68 +6
30DEC26 152.50 P 0.00 0.00 0.00 22.04 +3.25 63 0 132 0
30DEC26 155.00 P 0.00 0.00 0.00 23.73 +3.53 64 0 196 0
30DEC26 157.50 P 0.00 0.00 0.00 25.14 +3.46 63 0 489 0
30DEC26 160.00 P 0.00 0.00 0.00 27.03 +3.72 64 0 6 0
30DEC26 162.50 P 0.00 0.00 0.00 28.76 +4.12 64 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 30.21 +3.92 64 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 32.31 +4.15 65 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 33.83 +3.98 64 0 69 0
30DEC26 172.50 P 0.00 0.00 0.00 36.03 +4.43 65 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 37.61 +4.23 64 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 39.51 +4.32 64 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 41.50 +4.47 65 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 43.49 +4.58 65 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 45.50 +4.69 65 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 47.53 +4.79 65 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 49.59 +4.88 65 0 13 0
30DEC26 192.50 P 0.00 0.00 0.00 51.35 +4.63 64 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 53.50 +4.77 64 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 55.64 +4.86 64 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 57.77 +4.92 64 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 62.11 +5.07 65 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 66.85 +5.54 66 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 71.66 +6.02 68 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 76.18 +6.14 68 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 80.77 +6.31 69 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 85.25 +6.25 68 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 89.99 +6.43 68 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 94.65 +6.46 68 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 99.20 +6.37 67 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 103.80 +6.37 65 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 108.45 +6.20 62 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 113.18 +6.32 59 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 118.36 +6.74 64 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 123.24 +6.87 64 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 128.18 +6.64 64 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 133.14 +6.96 64 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 138.11 +6.81 64 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 143.10 +7.03 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 148.10 +7.12 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 153.10 +7.20 0 0 0 0
30MAR27 65.00 P 0.78 0.80 0.78 0.56 +0.09 62 11 173 +11
30MAR27 67.50 P 0.00 0.00 0.00 0.72 +0.15 62 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 0.88 +0.15 62 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 1.09 +0.20 62 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 1.32 +0.24 62 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 1.56 +0.25 62 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 1.88 +0.33 62 0 25 0
30MAR27 82.50 P 0.00 0.00 0.00 2.21 +0.37 62 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 2.62 +0.45 62 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 3.09 +0.52 63 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 3.55 +0.58 63 0 253 0
30MAR27 92.50 P 0.00 0.00 0.00 3.96 +0.53 62 0 60 0
30MAR27 95.00 P 0.00 0.00 0.00 4.45 +0.56 62 0 41 0
30MAR27 97.50 P 0.00 0.00 0.00 5.02 +0.71 62 0 85 0
30MAR27 100.00 P 0.00 0.00 0.00 5.61 +0.77 62 0 66 0
30MAR27 102.50 P 0.00 0.00 0.00 6.24 +0.86 62 0 17 0
30MAR27 105.00 P 0.00 0.00 0.00 6.87 +0.90 61 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 7.59 +1.00 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 8.35 +1.10 61 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 9.19 +1.17 61 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 10.03 +1.24 61 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 10.94 +1.34 61 0 50 0
30MAR27 120.00 P 0.00 0.00 0.00 11.86 +1.41 61 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 12.84 +1.55 61 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 13.91 +1.63 61 0 27 0
30MAR27 127.50 P 0.00 0.00 0.00 15.01 +1.82 61 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 16.26 +2.02 61 0 700 0
30MAR27 132.50 P 0.00 0.00 0.00 17.46 +2.16 61 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 18.79 +2.40 61 0 305 0
30MAR27 137.50 P 0.00 0.00 0.00 20.09 +2.65 61 0 5 0
30MAR27 140.00 P 0.00 0.00 0.00 21.43 +2.89 61 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 22.82 +3.00 62 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 24.26 +3.16 62 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 25.73 +3.34 62 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 27.25 +3.51 62 0 20 0
30MAR27 152.50 P 0.00 0.00 0.00 28.84 +3.68 62 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 30.41 +3.81 62 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 31.59 +3.50 61 0 16 0
30MAR27 160.00 P 0.00 0.00 0.00 33.05 +3.36 61 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 34.72 +3.48 61 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 36.42 +3.60 61 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 38.13 +3.75 61 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 39.89 +3.65 61 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 41.45 +3.55 61 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 43.26 +3.64 61 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 45.33 +3.96 62 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 46.97 +3.82 61 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 48.84 +3.89 61 0 10 0
30MAR27 185.00 P 0.00 0.00 0.00 50.69 +3.92 61 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 53.10 +4.48 62 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 54.63 +4.14 61 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 56.60 +4.24 61 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 58.73 +4.43 62 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 61.08 +4.86 63 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 62.77 +4.59 62 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 67.33 +5.17 63 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 71.55 +5.44 64 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 75.77 +5.40 63 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 79.99 +5.49 63 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 84.35 +5.59 64 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 88.48 +5.44 63 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 93.20 +5.80 64 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 97.53 +5.76 63 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 102.29 +6.04 64 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 106.48 +5.77 63 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 111.31 +6.84 64 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 115.79 +6.82 63 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 120.77 +6.15 65 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 124.85 +5.61 62 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 129.57 +5.93 62 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 134.36 +5.81 62 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 139.15 +7.00 62 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 143.96 +7.11 62 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.45 +0.25 62 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 1.71 +0.26 62 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.05 +0.34 62 0 61 0
29JUN27 72.50 P 0.00 0.00 0.00 2.40 +0.33 62 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 2.83 +0.40 63 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 3.20 +0.41 62 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.78 +0.59 63 0 21 0
29JUN27 82.50 P 0.00 0.00 0.00 4.27 +0.60 63 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 4.66 +0.62 62 0 24 0
29JUN27 87.50 P 0.00 0.00 0.00 5.28 +0.63 62 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 5.90 +0.83 62 0 153 0
29JUN27 92.50 P 0.00 0.00 0.00 6.71 +1.02 63 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 7.21 +0.90 62 1 28 +1
29JUN27 97.50 P 0.00 0.00 0.00 8.00 +1.07 62 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 8.82 +0.96 62 0 68 0
29JUN27 102.50 P 0.00 0.00 0.00 9.60 +0.96 62 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 10.38 +1.18 62 1 16 +1
29JUN27 107.50 P 0.00 0.00 0.00 11.35 +1.18 62 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 12.32 +1.54 62 0 66 0
29JUN27 112.50 P 0.00 0.00 0.00 13.29 +1.56 62 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 14.13 +1.36 62 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 15.14 +1.47 62 0 0 0
29JUN27 120.00 P 15.78 15.78 15.78 16.14 +1.50 61 10 26 +10
29JUN27 122.50 P 0.00 0.00 0.00 17.22 +1.60 61 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 18.31 +1.69 61 0 35 0
29JUN27 127.50 P 0.00 0.00 0.00 19.54 +1.84 61 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 21.21 +2.41 62 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 22.49 +2.48 62 0 17 0
29JUN27 135.00 P 0.00 0.00 0.00 23.81 +2.61 62 0 71 0
29JUN27 137.50 P 0.00 0.00 0.00 25.16 +2.76 62 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 26.55 +3.07 62 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 27.98 +3.22 62 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 29.44 +3.34 62 0 15 0
29JUN27 147.50 P 0.00 0.00 0.00 30.93 +3.46 62 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 32.44 +3.57 62 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 33.76 +3.30 62 0 182 0
29JUN27 155.00 P 0.00 0.00 0.00 35.34 +3.41 62 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 36.42 +2.99 61 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 37.80 +2.95 60 0 30 0
29JUN27 162.50 P 0.00 0.00 0.00 39.67 +3.26 61 0 900 0
29JUN27 165.00 P 0.00 0.00 0.00 41.31 +3.31 61 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 43.02 +3.51 61 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 44.74 +3.40 61 0 15 0
29JUN27 172.50 P 0.00 0.00 0.00 46.49 +3.48 61 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 48.26 +3.53 61 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 50.08 +3.65 61 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 51.90 +3.73 61 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 53.76 +3.84 61 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 55.60 +3.89 61 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 57.51 +3.99 61 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 23.64 +2.00 62 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 24.97 +2.13 62 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 25.74 +1.70 61 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 27.08 +1.83 61 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 28.46 +1.84 61 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 30.28 +2.81 61 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 31.73 +2.91 62 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 33.21 +2.73 62 0 16 0
29SEP27 147.50 P 0.00 0.00 0.00 34.72 +2.83 62 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 36.25 +2.92 62 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 37.82 +3.02 62 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 39.40 +3.10 62 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 40.97 +3.15 62 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 42.80 +3.66 62 0 2 0
29SEP27 162.50 P 0.00 0.00 0.00 44.40 +3.68 62 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 45.44 +3.07 61 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 47.18 +3.18 61 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 49.50 +3.48 62 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 50.72 +3.10 61 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 53.03 +3.76 62 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 54.79 +3.76 62 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 56.56 +3.77 62 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 58.33 +4.02 62 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 60.11 +3.80 62 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 61.60 +3.52 61 0 0 0
TOTAL PUT 976 45,724 +589
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$1219.000
25SEP26 970.00 C 0.00 0.00 0.00 249.30 -31.15 88 0 0 0
25SEP26 975.00 C 0.00 0.00 0.00 244.32 -31.16 89 0 0 0
25SEP26 980.00 C 0.00 0.00 0.00 239.34 -31.17 89 0 0 0
25SEP26 985.00 C 0.00 0.00 0.00 234.36 -31.19 89 0 0 0
25SEP26 990.00 C 0.00 0.00 0.00 229.39 -31.20 89 0 0 0
25SEP26 995.00 C 0.00 0.00 0.00 224.42 -31.21 89 0 0 0
25SEP26 1,000.00 C 0.00 0.00 0.00 219.46 -31.23 89 0 0 0
25SEP26 1,005.00 C 0.00 0.00 0.00 214.50 -31.25 89 0 0 0
25SEP26 1,010.00 C 0.00 0.00 0.00 209.55 -31.27 89 0 0 0
25SEP26 1,015.00 C 0.00 0.00 0.00 204.62 -31.28 89 0 0 0
25SEP26 1,020.00 C 0.00 0.00 0.00 199.69 -31.30 89 0 0 0
25SEP26 1,025.00 C 0.00 0.00 0.00 194.77 -31.32 89 0 0 0
25SEP26 1,030.00 C 0.00 0.00 0.00 189.87 -31.34 89 0 0 0
25SEP26 1,035.00 C 0.00 0.00 0.00 184.98 -31.36 89 0 0 0
25SEP26 1,040.00 C 0.00 0.00 0.00 180.11 -31.37 89 0 0 0
25SEP26 1,045.00 C 0.00 0.00 0.00 175.25 -31.39 89 0 0 0
25SEP26 1,050.00 C 0.00 0.00 0.00 170.42 -31.41 89 0 0 0
25SEP26 1,055.00 C 0.00 0.00 0.00 165.61 -31.42 89 0 0 0
25SEP26 1,060.00 C 0.00 0.00 0.00 160.83 -31.42 89 0 0 0
25SEP26 1,065.00 C 0.00 0.00 0.00 156.07 -31.43 89 0 0 0
25SEP26 1,070.00 C 0.00 0.00 0.00 151.34 -31.43 89 0 0 0
25SEP26 1,075.00 C 0.00 0.00 0.00 146.65 -31.43 89 0 0 0
25SEP26 1,080.00 C 0.00 0.00 0.00 141.99 -31.42 89 0 0 0
25SEP26 1,085.00 C 0.00 0.00 0.00 137.38 -31.39 89 0 0 0
25SEP26 1,090.00 C 0.00 0.00 0.00 132.80 -31.37 89 0 0 0
25SEP26 1,095.00 C 0.00 0.00 0.00 128.27 -31.34 89 0 0 0
25SEP26 1,100.00 C 0.00 0.00 0.00 123.79 -31.29 89 0 0 0
25SEP26 1,105.00 C 0.00 0.00 0.00 119.37 -31.23 89 0 0 0
25SEP26 1,110.00 C 0.00 0.00 0.00 115.00 -31.16 89 0 0 0
25SEP26 1,115.00 C 0.00 0.00 0.00 110.68 -31.08 89 0 0 0
25SEP26 1,120.00 C 0.00 0.00 0.00 106.43 -30.99 89 0 0 0
25SEP26 1,125.00 C 0.00 0.00 0.00 102.25 -30.87 89 0 100 0
25SEP26 1,130.00 C 0.00 0.00 0.00 98.14 -30.74 89 0 0 0
25SEP26 1,135.00 C 0.00 0.00 0.00 91.27 -33.42 78 0 3 0
25SEP26 1,140.00 C 0.00 0.00 0.00 87.43 -33.13 79 0 51 0
25SEP26 1,145.00 C 0.00 0.00 0.00 83.66 -32.83 80 0 0 0
25SEP26 1,150.00 C 0.00 0.00 0.00 79.97 -32.51 81 0 10 0
25SEP26 1,155.00 C 0.00 0.00 0.00 76.36 -32.18 82 0 7 0
25SEP26 1,160.00 C 0.00 0.00 0.00 72.84 -31.82 82 0 0 0
25SEP26 1,165.00 C 0.00 0.00 0.00 69.40 -31.45 83 0 3 0
25SEP26 1,170.00 C 0.00 0.00 0.00 66.06 -31.05 83 0 6 0
25SEP26 1,175.00 C 0.00 0.00 0.00 62.80 -30.65 84 0 2 0
25SEP26 1,180.00 C 0.00 0.00 0.00 59.64 -30.22 84 0 0 0
25SEP26 1,185.00 C 0.00 0.00 0.00 57.34 -29.00 86 0 0 0
25SEP26 1,190.00 C 0.00 0.00 0.00 55.07 -27.83 88 0 10 0
25SEP26 1,195.00 C 0.00 0.00 0.00 50.73 -28.81 85 0 6 0
25SEP26 1,200.00 C 0.00 0.00 0.00 47.96 -28.30 85 0 81 0
25SEP26 1,205.00 C 40.00 40.00 40.00 45.28 -27.77 86 1 6 0
25SEP26 1,210.00 C 0.00 0.00 0.00 42.70 -27.24 86 0 3 0
25SEP26 1,215.00 C 0.00 0.00 0.00 40.22 -24.67 86 0 3 0
25SEP26 1,220.00 C 0.00 0.00 0.00 37.84 -24.18 86 0 0 0
25SEP26 1,225.00 C 0.00 0.00 0.00 35.56 -23.68 86 0 8 0
25SEP26 1,230.00 C 0.00 0.00 0.00 33.37 -23.17 86 0 28 0
25SEP26 1,235.00 C 85.00 99.00 85.00 31.30 -22.61 87 4 16 -3
25SEP26 1,240.00 C 0.00 0.00 0.00 29.38 -21.99 87 0 3 0
25SEP26 1,245.00 C 22.12 22.12 22.12 27.56 -21.35 87 15 16 +15
25SEP26 1,250.00 C 69.00 69.00 69.00 25.80 -20.73 87 3 11 -3
25SEP26 1,255.00 C 0.00 0.00 0.00 24.17 -20.07 88 0 0 0
25SEP26 1,260.00 C 54.60 54.60 54.60 22.61 -19.41 88 1 24 -1
25SEP26 1,265.00 C 0.00 0.00 0.00 21.69 -18.19 90 0 1 0
25SEP26 1,270.00 C 69.45 69.45 18.27 19.21 -18.61 87 508 403 -40
25SEP26 1,275.00 C 26.00 26.00 14.58 18.53 -17.31 89 17 17 +13
25SEP26 1,280.00 C 0.00 0.00 0.00 17.31 -16.62 89 0 8 0
25SEP26 1,285.00 C 17.10 17.10 17.10 16.20 -15.90 90 10 35 +10
25SEP26 1,290.00 C 0.00 0.00 0.00 15.02 -15.33 90 0 0 0
25SEP26 1,295.00 C 14.50 14.50 14.50 13.87 -14.79 90 15 15 +15
25SEP26 1,300.00 C 43.00 43.00 11.99 12.79 -14.26 90 38 43 +4
25SEP26 1,305.00 C 39.90 39.90 20.00 11.78 -14.72 90 4 15 -1
25SEP26 1,310.00 C 0.00 0.00 0.00 10.84 - 90 0 0 -
25SEP26 1,315.00 C 0.00 0.00 0.00 9.96 - 90 0 0 -
25SEP26 1,320.00 C 0.00 0.00 0.00 8.87 - 89 0 0 -
25SEP26 1,325.00 C 9.20 9.20 9.20 8.13 - 89 1 1 -
25SEP26 1,330.00 C 24.80 24.80 24.80 7.44 - 89 1 1 -
25SEP26 1,335.00 C 26.00 26.00 26.00 6.80 - 89 1 1 -
25SEP26 1,340.00 C 0.00 0.00 0.00 6.21 - 89 0 0 -
25SEP26 1,345.00 C 0.00 0.00 0.00 5.66 - 89 0 0 -
25SEP26 1,350.00 C 30.00 30.00 11.10 5.16 - 89 11 11 -
29SEP26 500.00 C 0.00 0.00 0.00 719.29 -31.04 153 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 709.30 -31.04 169 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 699.30 -31.04 0 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 689.31 -34.69 158 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 679.31 -31.05 0 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 669.32 -34.68 146 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 659.32 -31.05 0 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 649.33 -31.05 0 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 639.34 -31.04 144 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 629.34 -31.05 0 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 619.35 -31.05 134 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 609.35 -31.05 0 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 599.36 -31.05 121 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 589.36 -31.06 0 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 579.37 -34.63 0 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 569.38 -34.62 122 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 559.38 -34.62 0 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 549.39 -34.61 112 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 539.39 -34.61 0 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 529.40 -34.60 99 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 519.41 -34.59 110 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 509.41 -34.59 0 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 499.42 -31.06 102 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 489.42 -31.06 0 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 479.43 -31.06 93 0 3 0
29SEP26 750.00 C 0.00 0.00 0.00 469.43 -31.07 0 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 459.44 -31.06 0 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 449.45 -31.06 91 0 1 0
29SEP26 780.00 C 0.00 0.00 0.00 439.45 -31.07 0 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 429.46 -31.07 84 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 419.47 -31.06 86 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 409.47 -31.07 75 0 34 0
29SEP26 820.00 C 0.00 0.00 0.00 399.48 -31.07 80 0 25 0
29SEP26 830.00 C 0.00 0.00 0.00 389.49 -31.07 81 0 33 0
29SEP26 840.00 C 0.00 0.00 0.00 379.50 -31.08 81 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 369.51 -31.08 80 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 359.52 -31.09 79 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 349.54 -31.10 79 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 339.57 -31.10 80 0 6 0
29SEP26 890.00 C 0.00 0.00 0.00 329.60 -31.10 80 0 0 0
29SEP26 900.00 C 375.00 375.00 375.00 319.63 -31.12 80 6 579 0
29SEP26 910.00 C 0.00 0.00 0.00 309.68 -31.13 80 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 299.75 -31.13 80 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 289.83 -31.14 80 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 279.93 -31.16 80 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 270.07 -32.59 80 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 260.23 -31.18 80 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 250.44 -31.18 80 0 20 0
29SEP26 980.00 C 0.00 0.00 0.00 240.70 -31.18 80 0 13 0
29SEP26 990.00 C 0.00 0.00 0.00 231.02 -31.17 80 0 24 0
29SEP26 1,000.00 C 270.00 270.00 230.00 221.41 -32.09 80 17 33 -2
29SEP26 1,010.00 C 0.00 0.00 0.00 211.88 -31.12 80 0 19 0
29SEP26 1,020.00 C 0.00 0.00 0.00 202.44 -31.08 80 0 3 0
29SEP26 1,030.00 C 193.00 193.00 193.00 193.11 -31.02 80 2 15 0
29SEP26 1,040.00 C 0.00 0.00 0.00 183.89 -30.95 80 0 16 0
29SEP26 1,050.00 C 218.00 218.00 218.00 174.81 -30.85 80 40 23 -33
29SEP26 1,060.00 C 0.00 0.00 0.00 165.88 -30.73 80 0 5 0
29SEP26 1,070.00 C 0.00 0.00 0.00 157.11 -30.58 80 0 2 0
29SEP26 1,080.00 C 0.00 0.00 0.00 148.52 -30.39 80 0 14 0
29SEP26 1,090.00 C 146.15 146.15 146.15 140.13 -30.16 80 1 38 0
29SEP26 1,100.00 C 0.00 0.00 0.00 131.94 -29.91 80 0 266 0
29SEP26 1,110.00 C 164.70 164.70 164.70 123.98 -25.02 80 1 57 0
29SEP26 1,120.00 C 0.00 0.00 0.00 116.25 -29.26 80 0 65 0
29SEP26 1,130.00 C 0.00 0.00 0.00 108.77 -28.87 80 0 19 0
29SEP26 1,140.00 C 0.00 0.00 0.00 101.55 -28.44 80 0 12 0
29SEP26 1,150.00 C 162.00 162.00 158.00 94.60 -27.96 80 60 112 0
29SEP26 1,160.00 C 0.00 0.00 0.00 87.92 -27.44 80 0 98 0
29SEP26 1,170.00 C 110.00 110.00 110.00 81.54 -26.86 80 10 101 -10
29SEP26 1,180.00 C 0.00 0.00 0.00 75.44 -26.24 80 0 24 0
29SEP26 1,190.00 C 56.00 65.00 56.00 67.55 -27.67 77 10 10 +5
29SEP26 1,200.00 C 0.00 0.00 0.00 62.21 -26.80 77 0 291 0
29SEP26 1,210.00 C 0.00 0.00 0.00 57.15 -23.42 77 0 36 0
29SEP26 1,220.00 C 0.00 0.00 0.00 52.39 -22.67 78 0 8 0
29SEP26 1,230.00 C 0.00 0.00 0.00 48.28 -21.52 78 0 11 0
29SEP26 1,240.00 C 100.00 100.00 100.00 43.70 -21.09 78 3 18 0
29SEP26 1,250.00 C 82.00 82.00 30.00 39.77 -20.26 78 8 443 -1
29SEP26 1,260.00 C 33.00 33.00 33.00 36.11 -19.42 78 4 23 -4
29SEP26 1,270.00 C 42.68 42.68 42.68 32.89 -18.38 79 1 8 +1
29SEP26 1,280.00 C 0.00 0.00 0.00 30.32 -16.94 80 0 426 0
29SEP26 1,290.00 C 0.00 0.00 0.00 27.32 -16.16 80 0 4 0
29SEP26 1,300.00 C 51.00 51.00 22.50 23.97 -17.03 79 3 290 -2
29SEP26 1,310.00 C 27.00 27.00 27.00 22.17 -14.44 80 1 34 +1
29SEP26 1,320.00 C 0.00 0.00 0.00 19.85 -13.66 80 0 57 0
29SEP26 1,330.00 C 18.00 18.00 18.00 17.73 -14.51 80 1 287 -1
29SEP26 1,340.00 C 35.80 35.80 35.80 15.80 -13.85 80 1 48 0
29SEP26 1,350.00 C 27.75 27.75 17.25 14.05 -12.94 80 22 235 +17
29SEP26 1,360.00 C 44.00 45.00 15.00 12.46 -12.07 80 26 531 -5
02OCT26 1,105.00 C 0.00 0.00 0.00 135.74 -28.00 81 0 0 0
02OCT26 1,110.00 C 0.00 0.00 0.00 132.03 -27.80 81 0 0 0
02OCT26 1,115.00 C 0.00 0.00 0.00 128.37 -27.60 81 0 0 0
02OCT26 1,120.00 C 0.00 0.00 0.00 124.77 -27.38 81 0 0 0
02OCT26 1,125.00 C 0.00 0.00 0.00 121.22 -27.16 81 0 0 0
02OCT26 1,130.00 C 0.00 0.00 0.00 117.73 -26.93 81 0 0 0
02OCT26 1,135.00 C 0.00 0.00 0.00 114.30 -26.69 81 0 0 0
02OCT26 1,140.00 C 0.00 0.00 0.00 110.92 -26.45 81 0 0 0
02OCT26 1,145.00 C 0.00 0.00 0.00 107.61 -26.19 81 0 0 0
02OCT26 1,150.00 C 0.00 0.00 0.00 104.35 -25.94 81 0 0 0
02OCT26 1,155.00 C 0.00 0.00 0.00 101.16 -25.67 81 0 0 0
02OCT26 1,160.00 C 0.00 0.00 0.00 98.02 -25.40 81 0 0 0
02OCT26 1,165.00 C 0.00 0.00 0.00 94.95 -25.12 81 0 0 0
02OCT26 1,170.00 C 0.00 0.00 0.00 91.94 -24.83 81 0 0 0
02OCT26 1,175.00 C 0.00 0.00 0.00 86.32 -27.20 77 0 0 0
02OCT26 1,180.00 C 0.00 0.00 0.00 83.52 -26.82 77 0 0 0
02OCT26 1,185.00 C 0.00 0.00 0.00 80.78 -26.42 77 0 0 0
02OCT26 1,190.00 C 0.00 0.00 0.00 78.09 -26.04 77 0 0 0
02OCT26 1,195.00 C 0.00 0.00 0.00 75.47 -25.64 78 0 0 0
02OCT26 1,200.00 C 0.00 0.00 0.00 72.91 -25.23 78 0 0 0
02OCT26 1,205.00 C 0.00 0.00 0.00 70.41 -21.97 78 0 8 0
02OCT26 1,210.00 C 0.00 0.00 0.00 67.97 -21.65 78 0 0 0
02OCT26 1,215.00 C 0.00 0.00 0.00 65.59 -21.32 78 0 0 0
02OCT26 1,220.00 C 0.00 0.00 0.00 63.26 -20.99 78 0 8 0
02OCT26 1,225.00 C 0.00 0.00 0.00 61.00 -20.66 78 0 7 0
02OCT26 1,230.00 C 0.00 0.00 0.00 58.79 -20.32 78 0 1 0
02OCT26 1,235.00 C 0.00 0.00 0.00 56.65 -19.97 78 0 0 0
02OCT26 1,240.00 C 0.00 0.00 0.00 54.56 -19.63 78 0 0 0
02OCT26 1,245.00 C 0.00 0.00 0.00 52.52 -19.29 79 0 0 0
02OCT26 1,250.00 C 0.00 0.00 0.00 50.55 -18.94 79 0 14 0
02OCT26 1,255.00 C 0.00 0.00 0.00 48.63 -18.59 79 0 8 0
02OCT26 1,260.00 C 65.96 65.96 65.96 46.85 -18.15 79 1 1 +1
02OCT26 1,265.00 C 0.00 0.00 0.00 45.15 -17.69 79 0 0 0
02OCT26 1,270.00 C 0.00 0.00 0.00 43.50 -17.23 79 0 0 0
02OCT26 1,275.00 C 0.00 0.00 0.00 41.91 -16.76 79 0 0 0
02OCT26 1,280.00 C 0.00 0.00 0.00 40.37 -16.29 80 0 0 0
02OCT26 1,285.00 C 0.00 0.00 0.00 38.88 -16.08 80 0 0 0
02OCT26 1,290.00 C 0.00 0.00 0.00 37.42 -15.77 80 0 0 0
02OCT26 1,295.00 C 0.00 0.00 0.00 36.03 -15.47 80 0 0 0
02OCT26 1,300.00 C 0.00 0.00 0.00 34.69 -15.10 80 0 0 0
02OCT26 1,305.00 C 42.13 42.13 42.13 33.43 -14.75 81 2 202 0
02OCT26 1,310.00 C 0.00 0.00 0.00 32.19 - 81 0 0 -
02OCT26 1,315.00 C 0.00 0.00 0.00 30.58 - 81 0 0 -
02OCT26 1,320.00 C 0.00 0.00 0.00 29.28 - 81 0 0 -
02OCT26 1,325.00 C 0.00 0.00 0.00 28.02 - 81 0 0 -
02OCT26 1,330.00 C 0.00 0.00 0.00 26.81 - 81 0 0 -
02OCT26 1,335.00 C 0.00 0.00 0.00 25.63 - 81 0 0 -
02OCT26 1,340.00 C 42.38 42.38 39.99 24.51 - 81 407 400 -
02OCT26 1,345.00 C 0.00 0.00 0.00 23.42 - 81 0 0 -
02OCT26 1,350.00 C 46.00 46.00 46.00 22.37 - 81 2 2 -
29OCT26 500.00 C 0.00 0.00 0.00 720.55 -31.04 83 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 710.59 -31.04 84 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 700.63 -31.03 84 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 690.67 -33.33 83 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 680.72 -31.03 84 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 670.77 -33.23 84 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 660.83 -31.02 84 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 650.89 -31.01 84 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 640.95 -31.02 84 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 631.03 -31.00 84 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 621.11 -31.00 84 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 611.21 -30.98 84 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 601.32 -30.96 84 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 591.44 -30.95 84 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 581.57 -32.43 84 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 571.72 -32.28 84 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 561.89 -32.11 84 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 552.09 -31.91 84 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 542.31 -31.69 84 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 532.55 -31.45 84 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 522.82 -31.18 84 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 513.13 -30.87 84 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 503.47 -30.66 84 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 493.85 -30.60 84 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 484.27 -30.54 84 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 474.73 -30.48 84 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 465.24 -30.40 84 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 455.80 -30.33 84 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 446.42 -28.16 84 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 437.09 -27.76 84 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 427.83 -30.04 84 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 418.63 -27.03 84 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 409.50 -21.05 84 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 400.44 -29.69 84 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 391.46 -19.12 84 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 382.55 -19.06 84 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 373.73 -19.21 84 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 365.00 -17.27 84 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 345.66 -28.06 61 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 337.36 -27.89 64 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 329.16 -27.71 66 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 321.06 -27.51 68 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 313.05 -27.32 70 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 305.14 -27.11 71 0 1 0
29OCT26 940.00 C 0.00 0.00 0.00 297.34 -26.89 72 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 289.65 -26.67 73 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 282.06 -28.70 74 0 6 0
29OCT26 970.00 C 0.00 0.00 0.00 274.59 -28.25 74 0 7 0
29OCT26 980.00 C 0.00 0.00 0.00 267.23 -27.49 75 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 259.98 -26.86 76 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 253.46 -24.82 77 0 247 0
29OCT26 1,010.00 C 0.00 0.00 0.00 253.45 -17.55 84 0 15 0
29OCT26 1,020.00 C 0.00 0.00 0.00 246.35 -18.04 84 0 24 0
29OCT26 1,030.00 C 0.00 0.00 0.00 239.38 -17.40 84 0 16 0
29OCT26 1,040.00 C 0.00 0.00 0.00 232.53 -17.31 84 0 1 0
29OCT26 1,050.00 C 0.00 0.00 0.00 225.81 -17.21 84 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 219.22 -17.10 84 0 15 0
29OCT26 1,070.00 C 0.00 0.00 0.00 212.75 -16.99 84 0 52 0
29OCT26 1,080.00 C 0.00 0.00 0.00 206.42 -16.86 84 0 34 0
29OCT26 1,090.00 C 0.00 0.00 0.00 200.22 -16.72 84 0 13 0
29OCT26 1,100.00 C 0.00 0.00 0.00 188.32 -22.40 79 0 89 0
29OCT26 1,110.00 C 0.00 0.00 0.00 188.20 -16.43 84 0 1 0
29OCT26 1,120.00 C 198.66 198.66 198.66 182.39 -16.27 84 1 44 0
29OCT26 1,130.00 C 0.00 0.00 0.00 176.71 -16.16 84 0 57 0
29OCT26 1,140.00 C 0.00 0.00 0.00 171.15 -21.71 84 0 29 0
29OCT26 1,150.00 C 187.08 187.08 187.08 165.73 -21.35 84 1 9 0
29OCT26 1,160.00 C 0.00 0.00 0.00 155.62 -25.81 80 0 19 0
29OCT26 1,170.00 C 0.00 0.00 0.00 150.61 -20.02 81 0 6 0
29OCT26 1,180.00 C 0.00 0.00 0.00 145.72 -19.66 81 0 18 0
29OCT26 1,190.00 C 0.00 0.00 0.00 140.95 -19.79 81 0 37 0
29OCT26 1,200.00 C 165.00 166.00 162.00 136.30 -24.43 81 35 70 -4
29OCT26 1,210.00 C 0.00 0.00 0.00 131.77 -18.61 81 0 15 0
29OCT26 1,220.00 C 0.00 0.00 0.00 127.36 -18.26 81 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 123.07 -17.90 81 0 289 0
29OCT26 1,240.00 C 109.10 109.10 109.10 118.89 -17.55 81 160 188 +160
29OCT26 1,250.00 C 0.00 0.00 0.00 114.83 -17.19 81 0 34 0
29OCT26 1,260.00 C 100.00 100.00 100.00 111.16 -16.68 82 1 33 0
29OCT26 1,270.00 C 0.00 0.00 0.00 107.73 -17.71 82 0 35 0
29OCT26 1,280.00 C 0.00 0.00 0.00 104.62 -15.67 83 0 1 0
29OCT26 1,290.00 C 124.55 124.55 124.55 101.40 -14.54 83 19 19 +19
29OCT26 1,300.00 C 0.00 0.00 0.00 96.40 -16.60 82 0 17 0
29OCT26 1,310.00 C 0.00 0.00 0.00 95.30 -15.17 84 0 9 0
29OCT26 1,320.00 C 0.00 0.00 0.00 92.72 -13.08 84 0 0 0
29OCT26 1,330.00 C 0.00 0.00 0.00 89.41 -13.55 84 0 5 0
29OCT26 1,340.00 C 0.00 0.00 0.00 85.94 -14.88 84 0 37 0
29OCT26 1,350.00 C 111.41 111.41 79.80 82.47 -14.21 84 3 48 -1
29OCT26 1,360.00 C 103.00 103.00 80.00 80.20 -13.80 84 25 201 -11
27NOV26 500.00 C 0.00 0.00 0.00 722.48 -30.90 87 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 712.67 -30.88 87 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 702.89 -30.85 87 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 693.12 -30.88 87 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 683.38 -30.80 87 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 673.67 -30.76 87 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 663.98 -30.72 87 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 654.32 -30.68 87 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 644.70 -30.63 87 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 635.11 -30.58 87 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 625.56 -30.52 87 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 616.05 -28.95 87 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 606.58 -30.40 87 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 597.15 -30.33 87 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 587.77 -28.23 87 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 578.44 -25.56 87 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 569.16 -30.10 87 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 559.94 -30.00 87 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 550.77 -29.91 87 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 541.66 -26.84 87 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 532.62 -21.38 87 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 523.64 -20.55 87 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 514.72 -29.46 87 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 505.87 -18.58 87 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 497.09 -17.72 87 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 474.73 -30.48 56 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 465.37 -30.61 57 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 457.07 -29.91 61 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 448.85 -29.32 64 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 440.71 -28.30 67 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 432.64 -27.97 68 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 424.66 -27.30 70 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 416.76 -27.13 71 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 408.95 -26.95 72 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 401.22 -26.78 74 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 393.58 -26.59 74 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 386.03 -26.40 75 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 378.57 -26.20 76 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 371.20 -26.00 77 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 363.92 -25.80 77 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 356.73 -25.59 78 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 349.64 -26.51 78 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 342.64 -25.16 79 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 335.73 -24.95 79 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 328.92 -26.59 79 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 322.21 -24.49 80 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 315.59 -24.26 80 0 21 0
27NOV26 970.00 C 0.00 0.00 0.00 309.07 -24.03 80 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 302.65 -23.79 81 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 296.32 -23.55 81 0 15 0
27NOV26 1,000.00 C 0.00 0.00 0.00 290.09 -23.31 81 0 6 0
27NOV26 1,010.00 C 0.00 0.00 0.00 283.96 -23.06 82 0 15 0
27NOV26 1,020.00 C 0.00 0.00 0.00 277.92 -22.81 82 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 271.98 -22.57 82 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 266.13 -22.32 82 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 260.39 -22.06 82 0 8 0
27NOV26 1,060.00 C 0.00 0.00 0.00 254.74 -21.80 83 0 46 0
27NOV26 1,070.00 C 0.00 0.00 0.00 249.18 -21.55 83 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 243.72 -21.29 83 0 22 0
27NOV26 1,090.00 C 0.00 0.00 0.00 238.35 -21.04 83 0 30 0
27NOV26 1,100.00 C 0.00 0.00 0.00 233.08 -20.78 83 0 26 0
27NOV26 1,110.00 C 0.00 0.00 0.00 227.90 -20.52 83 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 222.82 -20.25 83 0 60 0
27NOV26 1,130.00 C 0.00 0.00 0.00 217.82 -19.99 83 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 212.92 -19.73 84 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 208.11 -19.47 84 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 203.39 -19.20 84 0 15 0
27NOV26 1,170.00 C 0.00 0.00 0.00 198.75 -18.95 84 0 8 0
27NOV26 1,180.00 C 0.00 0.00 0.00 194.21 -18.68 84 0 2 0
27NOV26 1,190.00 C 175.00 175.00 175.00 189.75 -18.43 84 2 2 +2
27NOV26 1,200.00 C 0.00 0.00 0.00 185.38 -18.16 84 0 17 0
27NOV26 1,210.00 C 0.00 0.00 0.00 181.10 -17.90 84 0 16 0
27NOV26 1,220.00 C 0.00 0.00 0.00 176.90 -17.64 84 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 172.78 -17.38 84 0 30 0
27NOV26 1,240.00 C 0.00 0.00 0.00 168.74 -17.13 84 0 46 0
27NOV26 1,250.00 C 0.00 0.00 0.00 164.79 -16.87 85 0 57 0
27NOV26 1,260.00 C 0.00 0.00 0.00 160.92 -16.61 85 0 58 0
27NOV26 1,270.00 C 0.00 0.00 0.00 157.12 -16.37 85 0 76 0
27NOV26 1,280.00 C 0.00 0.00 0.00 153.41 -16.11 85 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 149.77 -15.86 85 0 0 0
27NOV26 1,300.00 C 146.00 146.00 146.00 146.21 -15.61 85 1 17 -1
27NOV26 1,310.00 C 0.00 0.00 0.00 142.72 -15.36 85 0 28 0
27NOV26 1,320.00 C 0.00 0.00 0.00 139.31 -17.37 85 0 15 0
27NOV26 1,330.00 C 0.00 0.00 0.00 135.97 -17.78 85 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 132.70 -14.63 85 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 129.50 -14.39 85 0 7 0
27NOV26 1,360.00 C 0.00 0.00 0.00 126.37 -16.13 85 0 124 0
30DEC26 500.00 C 0.00 0.00 0.00 725.87 -30.56 85 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 716.34 -30.50 85 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 706.84 -30.44 85 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 697.38 -30.38 85 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 687.96 -30.32 85 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 678.59 -30.24 85 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 669.27 -30.16 85 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 659.99 -30.08 85 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 650.77 -29.98 85 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 641.59 -29.90 85 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 625.56 -36.71 64 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 623.42 -29.69 85 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 606.58 -30.40 65 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 597.15 -37.79 66 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 587.77 -33.73 66 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 578.44 -38.57 67 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 569.16 -30.10 67 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 559.94 -30.00 67 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 550.77 -29.91 68 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 541.66 -26.84 68 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 532.62 -25.89 68 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 523.64 -34.86 68 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 514.72 -29.46 68 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 505.87 -35.13 68 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 497.94 -25.39 70 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 488.93 -26.39 69 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 480.66 -26.73 70 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 472.97 -26.56 71 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 465.36 -26.39 72 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 457.84 -27.37 73 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 450.39 -26.02 73 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 443.03 -25.83 74 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 435.75 -25.64 75 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 428.55 -25.44 75 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 421.43 -25.25 76 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 414.40 -25.05 76 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 407.46 -24.84 77 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 400.59 -24.65 77 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 393.82 -24.43 77 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 387.13 -24.22 78 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 380.52 -27.33 78 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 374.00 -26.81 78 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 367.56 -26.54 79 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 361.21 -23.36 79 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 354.95 -23.14 79 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 348.77 -22.91 79 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 342.67 -22.70 80 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 336.66 -23.20 80 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 330.73 -22.25 80 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 324.89 -22.02 80 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 319.13 -21.80 80 0 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 313.46 -21.56 80 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 307.87 -21.33 81 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 302.36 -21.10 81 0 1 0
30DEC26 1,040.00 C 0.00 0.00 0.00 296.93 -20.88 81 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 291.59 -20.64 81 0 19 0
30DEC26 1,060.00 C 0.00 0.00 0.00 286.32 -20.42 81 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 281.14 -20.18 81 0 1 0
30DEC26 1,080.00 C 0.00 0.00 0.00 276.04 -19.95 81 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 271.01 -19.73 82 0 1 0
30DEC26 1,100.00 C 0.00 0.00 0.00 266.07 -19.49 82 0 10 0
30DEC26 1,110.00 C 0.00 0.00 0.00 261.20 -19.26 82 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 256.41 -19.03 82 0 15 0
30DEC26 1,130.00 C 0.00 0.00 0.00 251.70 -18.80 82 0 3 0
30DEC26 1,140.00 C 242.00 242.00 242.00 247.06 -18.58 82 1 41 0
30DEC26 1,150.00 C 0.00 0.00 0.00 242.50 -18.35 82 0 13 0
30DEC26 1,160.00 C 0.00 0.00 0.00 238.01 -18.12 82 0 102 0
30DEC26 1,170.00 C 0.00 0.00 0.00 233.60 -17.89 82 0 102 0
30DEC26 1,180.00 C 0.00 0.00 0.00 229.26 -17.67 82 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 224.99 -17.44 82 0 0 0
30DEC26 1,200.00 C 232.00 232.00 232.00 220.80 -17.21 82 1 242 0
30DEC26 1,210.00 C 0.00 0.00 0.00 216.67 -16.99 83 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 212.61 -16.78 83 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 208.62 -16.56 83 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 204.70 -16.34 83 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 200.85 -16.12 83 0 2 0
30DEC26 1,260.00 C 0.00 0.00 0.00 197.07 -16.10 83 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 193.35 -16.20 83 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 189.69 -16.11 83 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 186.75 -15.46 83 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 183.59 -15.08 83 0 44 0
30DEC26 1,310.00 C 0.00 0.00 0.00 180.61 -18.05 84 0 181 0
30DEC26 1,320.00 C 0.00 0.00 0.00 175.70 -18.12 83 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 172.35 -14.44 83 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 169.07 -14.23 83 0 1 0
30DEC26 1,350.00 C 165.00 165.00 157.00 165.84 -14.39 83 251 140 -121
30DEC26 1,360.00 C 177.62 177.62 177.62 162.67 -14.95 83 1 7 -1
30MAR27 710.00 C 0.00 0.00 0.00 552.55 -32.45 72 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 545.53 -31.97 73 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 540.50 -31.50 74 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 531.47 -31.53 73 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 524.44 -31.56 73 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 517.98 -31.02 74 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 511.50 -32.00 74 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 505.14 -31.86 75 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 498.78 -29.78 75 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 492.42 -29.79 75 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 486.05 -27.35 76 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 479.69 -27.94 76 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 473.43 -28.46 76 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 466.97 -26.88 76 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 460.71 -26.78 76 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 455.06 -26.08 77 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 449.42 -25.53 77 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 443.79 -25.52 77 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 438.15 -25.53 77 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 432.51 -28.87 77 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 426.87 -25.56 78 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 421.23 -25.57 78 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 415.60 -25.57 78 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 409.96 -25.58 78 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 404.32 -25.59 78 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 398.95 -25.33 78 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 394.07 -24.59 78 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 389.19 -23.91 79 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 384.30 -25.98 79 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 379.42 -23.94 79 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 374.54 -23.95 79 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 369.66 -23.96 79 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 364.78 -24.36 79 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 359.91 -26.10 79 0 672 0
30MAR27 1,050.00 C 0.00 0.00 0.00 355.03 -26.30 79 0 968 0
30MAR27 1,060.00 C 0.00 0.00 0.00 350.16 -25.90 79 0 549 0
30MAR27 1,070.00 C 0.00 0.00 0.00 345.71 -23.56 79 0 253 0
30MAR27 1,080.00 C 0.00 0.00 0.00 340.92 -23.49 79 0 181 0
30MAR27 1,090.00 C 0.00 0.00 0.00 338.00 -21.71 80 0 226 0
30MAR27 1,100.00 C 0.00 0.00 0.00 332.28 -25.50 80 0 1 0
30MAR27 1,110.00 C 0.00 0.00 0.00 328.15 -26.61 80 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 324.03 -26.38 80 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 319.92 -26.20 80 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 316.81 -21.04 80 0 1 0
30MAR27 1,150.00 C 0.00 0.00 0.00 312.43 -23.91 80 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 307.81 -25.74 80 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 303.57 -23.90 80 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 299.34 -26.26 80 0 1 0
30MAR27 1,190.00 C 0.00 0.00 0.00 296.61 -25.01 80 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 294.65 -19.39 81 0 320 0
30MAR27 1,210.00 C 0.00 0.00 0.00 290.69 -23.29 81 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 287.20 -22.01 81 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 284.10 -21.40 81 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 282.71 -15.10 82 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 277.44 -16.80 82 0 280 0
30MAR27 1,260.00 C 0.00 0.00 0.00 276.04 -14.68 82 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 272.78 -14.47 82 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 269.56 -13.88 82 0 301 0
30MAR27 1,290.00 C 0.00 0.00 0.00 262.96 -17.20 81 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 259.89 -16.88 82 0 11 0
30MAR27 1,310.00 C 0.00 0.00 0.00 256.80 -16.70 82 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 253.83 -19.58 82 0 1 0
30MAR27 1,330.00 C 0.00 0.00 0.00 250.87 -18.74 82 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 248.00 -18.31 82 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 242.94 -20.29 82 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 242.31 -17.95 83 0 29 0
29JUN27 710.00 C 0.00 0.00 0.00 586.50 -28.50 75 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 580.00 -28.50 75 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 573.50 -28.50 75 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 567.50 -28.50 75 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 561.00 -28.50 75 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 554.81 -28.19 75 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 548.71 -28.29 75 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 542.61 -28.39 75 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 536.77 -28.23 76 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 531.40 -27.60 76 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 526.03 -26.97 76 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 520.66 -26.34 77 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 515.29 -25.71 77 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 509.92 -25.58 77 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 504.54 -29.46 77 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 499.17 -25.30 77 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 493.80 -29.46 77 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 488.43 -29.09 77 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 483.06 -29.25 77 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 477.69 -28.94 77 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 472.36 -29.12 77 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 467.75 -24.73 78 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 463.13 -25.57 78 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 458.51 -27.30 78 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 453.89 -26.87 78 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 449.28 -26.99 78 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 444.66 -23.83 78 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 440.04 -25.92 78 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 435.42 -25.81 78 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 430.81 -25.54 78 0 2 0
29JUN27 1,010.00 C 0.00 0.00 0.00 426.19 -23.34 78 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 421.57 -25.66 79 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 416.95 -23.41 79 0 1 0
29JUN27 1,040.00 C 0.00 0.00 0.00 412.34 -23.67 79 0 347 0
29JUN27 1,050.00 C 0.00 0.00 0.00 407.72 -23.88 79 0 522 0
29JUN27 1,060.00 C 0.00 0.00 0.00 403.73 -23.46 79 0 190 0
29JUN27 1,070.00 C 0.00 0.00 0.00 399.86 -22.96 79 0 6 0
29JUN27 1,080.00 C 0.00 0.00 0.00 395.99 -22.60 79 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 392.12 -22.26 79 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 388.25 -22.03 79 0 3 0
29JUN27 1,110.00 C 0.00 0.00 0.00 384.38 -21.82 79 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 380.51 -21.68 79 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 376.64 -21.59 79 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 372.77 -21.59 79 0 181 0
29JUN27 1,150.00 C 0.00 0.00 0.00 368.91 -21.60 79 0 184 0
29JUN27 1,160.00 C 0.00 0.00 0.00 365.04 -21.67 79 0 422 0
29JUN27 1,170.00 C 0.00 0.00 0.00 362.69 -18.59 80 0 1,023 0
29JUN27 1,180.00 C 0.00 0.00 0.00 357.30 -20.72 79 0 1,012 0
29JUN27 1,190.00 C 0.00 0.00 0.00 353.55 -20.84 80 0 683 0
29JUN27 1,200.00 C 0.00 0.00 0.00 349.99 -23.95 80 0 281 0
29JUN27 1,210.00 C 0.00 0.00 0.00 346.58 -21.98 80 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 343.30 -21.75 80 0 15 0
29JUN27 1,230.00 C 0.00 0.00 0.00 340.02 -21.48 80 0 15 0
29JUN27 1,240.00 C 0.00 0.00 0.00 335.79 -22.39 80 0 15 0
29JUN27 1,250.00 C 0.00 0.00 0.00 333.86 -20.97 80 0 17 0
29JUN27 1,260.00 C 0.00 0.00 0.00 330.49 -20.99 80 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 327.29 -20.88 80 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 324.29 -20.61 80 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 320.54 -21.21 80 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 318.24 -19.27 80 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 316.53 -17.87 81 0 30 0
29JUN27 1,320.00 C 0.00 0.00 0.00 312.42 -20.09 80 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 309.61 -19.84 81 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 306.73 -19.74 81 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 303.91 -19.64 81 0 0 0
29JUN27 1,360.00 C 333.00 333.00 333.00 302.27 -18.37 81 1 1 +1
29SEP27 900.00 C 0.00 0.00 0.00 516.82 -25.68 77 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 512.42 -25.08 77 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 508.01 -24.99 77 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 503.61 -24.79 77 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 499.20 -24.39 77 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 494.79 -24.51 78 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 490.39 -24.16 78 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 485.98 -24.34 78 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 481.58 -24.05 78 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 477.17 -24.37 78 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 472.77 -24.54 78 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 468.36 -24.33 78 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 464.22 -24.54 78 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 460.23 -24.52 78 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 456.30 -23.99 78 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 452.41 -23.95 78 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 448.58 -23.86 78 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 444.88 -23.43 78 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 441.21 -23.21 78 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 437.54 -23.05 78 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 433.87 -22.93 78 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 430.21 -22.86 78 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 426.60 -22.78 79 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 423.10 -22.63 79 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 419.65 -22.48 79 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 416.23 -22.34 79 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 412.86 -22.20 79 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 409.54 -22.05 79 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 406.26 -21.91 79 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 401.55 -23.24 79 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 399.81 -21.64 79 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 399.03 -19.11 80 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 393.53 -21.35 80 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 390.45 -20.80 80 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 387.40 -22.63 80 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 384.40 -22.48 80 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 381.43 -22.34 80 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 378.49 -22.21 80 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 375.59 -22.08 80 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 372.03 -22.64 80 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 369.90 - 80 0 0 -
29SEP27 1,310.00 C 0.00 0.00 0.00 367.10 - 80 0 0 -
29SEP27 1,320.00 C 0.00 0.00 0.00 366.72 - 81 0 0 -
29SEP27 1,330.00 C 0.00 0.00 0.00 360.31 - 80 0 0 -
29SEP27 1,340.00 C 0.00 0.00 0.00 357.67 - 80 0 0 -
TOTAL CALL 1,762 19,550 +19
25SEP26 970.00 P 0.00 0.00 0.00 0.06 -0.07 89 0 40 0
25SEP26 975.00 P 0.00 0.00 0.00 0.07 -0.08 89 0 0 0
25SEP26 980.00 P 1.00 1.00 1.00 0.09 -0.09 89 5 9 +5
25SEP26 985.00 P 0.00 0.00 0.00 0.11 -0.10 89 0 0 0
25SEP26 990.00 P 0.00 0.00 0.00 0.13 -0.12 89 0 0 0
25SEP26 995.00 P 0.00 0.00 0.00 0.17 -0.12 89 0 0 0
25SEP26 1,000.00 P 0.80 1.00 0.80 0.20 -0.15 89 10 32 +9
25SEP26 1,005.00 P 0.00 0.00 0.00 0.24 -0.17 89 0 0 0
25SEP26 1,010.00 P 0.00 0.00 0.00 0.30 -0.17 89 0 8 0
25SEP26 1,015.00 P 0.00 0.00 0.00 0.36 -0.19 89 0 0 0
25SEP26 1,020.00 P 0.00 0.00 0.00 0.41 -0.24 89 0 0 0
25SEP26 1,025.00 P 0.00 0.00 0.00 0.51 -0.23 89 0 1 0
25SEP26 1,030.00 P 0.00 0.00 0.00 0.61 -0.23 89 0 1 0
25SEP26 1,035.00 P 0.00 0.00 0.00 0.70 -0.28 89 0 4 0
25SEP26 1,040.00 P 0.00 0.00 0.00 0.84 -0.29 89 0 2 0
25SEP26 1,045.00 P 0.00 0.00 0.00 0.99 -0.30 89 0 1 0
25SEP26 1,050.00 P 1.20 1.20 1.20 1.15 -0.30 89 10 14 -8
25SEP26 1,055.00 P 1.11 1.11 1.11 1.32 -0.34 89 1 0 -1
25SEP26 1,060.00 P 0.00 0.00 0.00 1.56 -0.34 89 0 0 0
25SEP26 1,065.00 P 0.00 0.00 0.00 1.80 -0.34 89 0 3 0
25SEP26 1,070.00 P 0.00 0.00 0.00 2.04 -0.35 89 0 17 0
25SEP26 1,075.00 P 3.00 3.00 3.00 2.38 -0.32 89 6 18 +6
25SEP26 1,080.00 P 0.00 0.00 0.00 2.73 -0.42 89 0 4 0
25SEP26 1,085.00 P 0.00 0.00 0.00 3.09 -0.33 89 0 0 0
25SEP26 1,090.00 P 2.46 5.00 2.46 3.50 -0.28 89 2 9 0
25SEP26 1,095.00 P 0.00 0.00 0.00 4.02 -0.19 89 0 22 0
25SEP26 1,100.00 P 2.00 8.00 2.00 4.53 -0.20 89 6 53 0
25SEP26 1,105.00 P 5.80 5.80 5.80 5.05 -0.20 89 10 11 +10
25SEP26 1,110.00 P 10.00 10.00 10.00 5.72 -0.06 89 2 13 +2
25SEP26 1,115.00 P 4.35 4.35 4.35 6.63 +0.30 90 2 9 +2
25SEP26 1,120.00 P 12.00 12.00 12.00 7.37 +0.10 90 1 58 +1
25SEP26 1,125.00 P 11.21 11.21 9.90 8.16 +0.37 90 17 15 +11
25SEP26 1,130.00 P 9.00 9.00 9.00 9.16 +0.64 90 1 1 +1
25SEP26 1,135.00 P 10.35 11.10 10.35 10.16 +0.92 90 16 18 +16
25SEP26 1,140.00 P 0.00 0.00 0.00 11.16 +0.80 90 0 37 0
25SEP26 1,145.00 P 10.00 10.00 10.00 12.31 +1.48 90 1 1 +1
25SEP26 1,150.00 P 10.00 16.10 10.00 13.61 +1.83 90 15 106 +13
25SEP26 1,155.00 P 7.10 10.00 7.10 14.92 +2.18 90 21 27 +20
25SEP26 1,160.00 P 12.33 12.33 12.33 16.23 +2.41 90 2 14 +2
25SEP26 1,165.00 P 0.00 0.00 0.00 17.80 +2.74 90 0 0 0
25SEP26 1,170.00 P 7.50 18.00 7.50 19.46 +3.16 90 11 10 +2
25SEP26 1,175.00 P 0.00 0.00 0.00 21.12 +3.57 90 0 0 0
25SEP26 1,180.00 P 15.00 18.16 15.00 22.78 +3.80 90 3 7 +1
25SEP26 1,185.00 P 12.99 19.89 12.99 24.81 +4.33 91 5 20 +5
25SEP26 1,190.00 P 18.00 40.00 18.00 26.85 +4.47 91 19 23 +13
25SEP26 1,195.00 P 0.00 0.00 0.00 28.89 +4.69 91 0 0 0
25SEP26 1,200.00 P 15.00 34.35 15.00 30.98 +4.86 91 9 68 +4
25SEP26 1,205.00 P 0.00 0.00 0.00 33.43 +5.30 91 0 0 0
25SEP26 1,210.00 P 20.00 33.85 20.00 35.88 +5.64 91 4 4 +1
25SEP26 1,215.00 P 23.20 30.53 23.20 38.32 +5.88 91 4 4 +4
25SEP26 1,220.00 P 38.89 42.00 38.89 40.85 +6.75 91 7 50 +5
25SEP26 1,225.00 P 41.58 41.58 41.58 43.71 +7.03 92 2 2 +2
25SEP26 1,230.00 P 20.00 20.00 20.00 46.57 +7.53 92 3 3 +3
25SEP26 1,235.00 P 47.26 47.26 47.26 49.42 +8.42 92 2 4 +2
25SEP26 1,240.00 P 34.68 43.75 30.00 52.37 +8.41 92 4 11 +3
25SEP26 1,245.00 P 47.17 53.30 47.17 55.63 +9.21 93 4 8 +4
25SEP26 1,250.00 P 39.80 56.45 39.80 58.88 +9.99 93 5 7 +5
25SEP26 1,255.00 P 59.69 59.69 59.69 62.14 +10.38 93 2 2 +2
25SEP26 1,260.00 P 39.00 59.20 39.00 65.46 +10.83 93 5 5 +5
25SEP26 1,265.00 P 0.00 0.00 0.00 69.09 +11.59 94 0 0 0
25SEP26 1,270.00 P 41.75 50.00 41.75 72.72 +12.35 94 6 6 +6
25SEP26 1,275.00 P 0.00 0.00 0.00 76.35 +13.04 94 0 0 0
25SEP26 1,280.00 P 0.00 0.00 0.00 80.00 +13.42 95 0 0 0
25SEP26 1,285.00 P 0.00 0.00 0.00 83.96 +14.15 96 0 0 0
25SEP26 1,290.00 P 0.00 0.00 0.00 87.93 +14.82 96 0 0 0
25SEP26 1,295.00 P 0.00 0.00 0.00 91.89 +17.73 96 0 1 0
25SEP26 1,300.00 P 0.00 0.00 0.00 95.86 +18.44 97 0 0 0
25SEP26 1,305.00 P 0.00 0.00 0.00 100.08 +19.13 98 0 1 0
25SEP26 1,310.00 P 0.00 0.00 0.00 104.33 - 99 0 0 -
25SEP26 1,315.00 P 0.00 0.00 0.00 105.42 - 89 0 0 -
25SEP26 1,320.00 P 0.00 0.00 0.00 109.55 - 89 0 0 -
25SEP26 1,325.00 P 0.00 0.00 0.00 113.84 - 89 0 0 -
25SEP26 1,330.00 P 0.00 0.00 0.00 118.20 - 89 0 0 -
25SEP26 1,335.00 P 0.00 0.00 0.00 122.56 - 89 0 0 -
25SEP26 1,340.00 P 0.00 0.00 0.00 126.93 - 89 0 0 -
25SEP26 1,345.00 P 0.00 0.00 0.00 131.36 - 89 0 0 -
25SEP26 1,350.00 P 0.00 0.00 0.00 135.91 - 89 0 0 -
29SEP26 500.00 P 0.00 0.00 0.00 0.01 0.00 183 0 15 0
29SEP26 510.00 P 0.00 0.00 0.00 0.01 0.00 179 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 0.01 0.00 175 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 0.01 0.00 172 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 0.01 0.00 164 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 0.01 0.00 161 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 0.01 0.00 131 0 43 0
29SEP26 660.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 0.01 0.00 125 0 12 0
29SEP26 680.00 P 0.00 0.00 0.00 0.01 0.00 122 0 6 0
29SEP26 690.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 0.01 0.00 117 0 23 0
29SEP26 710.00 P 0.00 0.00 0.00 0.01 0.00 114 0 246 0
29SEP26 720.00 P 0.00 0.00 0.00 0.01 0.00 111 0 9 0
29SEP26 730.00 P 0.50 0.50 0.50 0.01 0.00 108 1 36 0
29SEP26 740.00 P 0.00 0.00 0.00 0.01 0.00 106 0 40 0
29SEP26 750.00 P 0.00 0.00 0.00 0.01 0.00 103 0 55 0
29SEP26 760.00 P 0.00 0.00 0.00 0.01 0.00 100 0 80 0
29SEP26 770.00 P 0.00 0.00 0.00 0.01 0.00 97 0 202 0
29SEP26 780.00 P 0.00 0.00 0.00 0.01 0.00 95 0 51 0
29SEP26 790.00 P 0.00 0.00 0.00 0.01 0.00 92 0 8 0
29SEP26 800.00 P 0.00 0.00 0.00 0.01 0.00 90 0 109 0
29SEP26 810.00 P 0.00 0.00 0.00 0.01 0.00 87 0 13 0
29SEP26 820.00 P 0.00 0.00 0.00 0.01 0.00 85 0 28 0
29SEP26 830.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
29SEP26 840.00 P 0.00 0.00 0.00 0.01 -0.01 80 0 34 0
29SEP26 850.00 P 0.00 0.00 0.00 0.01 -0.02 77 0 71 0
29SEP26 860.00 P 0.00 0.00 0.00 0.02 -0.02 79 0 12 0
29SEP26 870.00 P 0.00 0.00 0.00 0.04 -0.02 81 0 25 0
29SEP26 880.00 P 0.00 0.00 0.00 0.05 -0.03 80 0 69 0
29SEP26 890.00 P 0.00 0.00 0.00 0.07 -0.04 79 0 44 0
29SEP26 900.00 P 0.00 0.00 0.00 0.11 -0.04 80 0 667 0
29SEP26 910.00 P 0.00 0.00 0.00 0.15 -0.05 80 0 47 0
29SEP26 920.00 P 0.00 0.00 0.00 0.21 -0.06 80 0 156 0
29SEP26 930.00 P 0.00 0.00 0.00 0.28 -0.06 80 0 148 0
29SEP26 940.00 P 0.00 0.00 0.00 0.38 -0.08 80 0 51 0
29SEP26 950.00 P 1.50 1.50 1.50 0.50 -0.08 80 10 87 0
29SEP26 960.00 P 0.00 0.00 0.00 0.67 -0.09 80 0 53 0
29SEP26 970.00 P 0.00 0.00 0.00 0.87 -0.09 80 0 37 0
29SEP26 980.00 P 0.00 0.00 0.00 1.12 -0.12 80 0 91 0
29SEP26 990.00 P 1.57 2.20 1.57 1.44 -0.14 80 4 56 -2
29SEP26 1,000.00 P 1.85 2.80 1.80 1.80 -0.05 80 14 151 -8
29SEP26 1,010.00 P 1.80 1.80 1.80 2.29 -0.04 80 6 12 0
29SEP26 1,020.00 P 0.00 0.00 0.00 2.79 -0.04 80 0 18 0
29SEP26 1,030.00 P 2.80 2.80 2.80 3.52 +0.09 80 10 29 -10
29SEP26 1,040.00 P 0.00 0.00 0.00 4.25 +0.08 80 0 5 0
29SEP26 1,050.00 P 3.00 7.50 3.00 5.37 +0.46 81 90 112 -10
29SEP26 1,060.00 P 0.00 0.00 0.00 6.27 +0.35 80 0 12 0
29SEP26 1,070.00 P 8.91 8.91 8.91 7.47 +0.48 80 1 7 +1
29SEP26 1,080.00 P 3.80 3.80 3.80 8.94 +0.80 80 1 46 0
29SEP26 1,090.00 P 12.50 12.50 12.50 10.72 +1.10 81 2 38 +2
29SEP26 1,100.00 P 12.70 12.70 12.70 12.44 +1.33 80 2 379 +2
29SEP26 1,110.00 P 0.00 0.00 0.00 14.34 +1.48 80 0 14 0
29SEP26 1,120.00 P 6.51 20.67 6.51 16.62 +2.22 80 12 15 +7
29SEP26 1,130.00 P 0.00 0.00 0.00 19.20 +2.86 80 0 10 0
29SEP26 1,140.00 P 13.00 23.00 13.00 22.44 +3.73 81 2 5 +2
29SEP26 1,150.00 P 10.00 26.80 10.00 24.69 +3.46 79 33 47 +32
29SEP26 1,160.00 P 22.00 22.00 22.00 28.13 +4.37 80 1 112 0
29SEP26 1,170.00 P 17.00 17.00 17.00 31.97 +4.96 80 1 93 -1
29SEP26 1,180.00 P 23.60 23.60 22.00 36.10 +6.02 80 5 38 +4
29SEP26 1,190.00 P 0.00 0.00 0.00 40.56 +6.92 81 0 32 0
29SEP26 1,200.00 P 19.58 36.00 18.80 45.37 +7.58 81 21 176 +9
29SEP26 1,210.00 P 0.00 0.00 0.00 50.47 +8.28 82 0 8 0
29SEP26 1,220.00 P 35.00 35.00 33.00 55.87 +8.95 82 15 9 -2
29SEP26 1,230.00 P 44.18 44.18 44.18 61.53 +9.59 82 8 8 +8
29SEP26 1,240.00 P 30.00 65.00 29.00 67.33 +10.10 83 40 17 +12
29SEP26 1,250.00 P 44.00 44.00 44.00 73.46 +10.68 83 1 108 +1
29SEP26 1,260.00 P 0.00 0.00 0.00 77.69 +10.28 80 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 84.06 +10.57 80 0 4 0
29SEP26 1,280.00 P 0.00 0.00 0.00 90.83 +11.01 80 0 2 0
29SEP26 1,290.00 P 0.00 0.00 0.00 97.92 +11.50 80 0 0 0
29SEP26 1,300.00 P 66.66 66.66 66.66 105.01 +11.93 80 1 7 +1
29SEP26 1,310.00 P 0.00 0.00 0.00 112.54 +15.63 80 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 120.28 +16.49 80 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 128.02 +17.12 80 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 136.17 +18.16 80 0 0 0
29SEP26 1,350.00 P 0.00 0.00 0.00 144.46 +19.08 80 0 1 0
29SEP26 1,360.00 P 0.00 0.00 0.00 152.76 +19.62 80 0 5 0
02OCT26 1,105.00 P 0.00 0.00 0.00 20.92 +3.11 81 0 2 0
02OCT26 1,110.00 P 15.00 24.00 15.00 22.43 +3.62 81 5 5 +5
02OCT26 1,115.00 P 0.00 0.00 0.00 23.92 +4.09 81 0 0 0
02OCT26 1,120.00 P 22.00 23.76 22.00 24.10 +3.57 79 2 2 +2
02OCT26 1,125.00 P 21.77 21.77 21.77 25.39 +3.62 79 1 1 +1
02OCT26 1,130.00 P 17.00 17.00 17.00 27.86 +4.81 81 1 1 +1
02OCT26 1,135.00 P 0.00 0.00 0.00 29.42 +5.10 80 0 0 0
02OCT26 1,140.00 P 0.00 0.00 0.00 31.14 +5.55 81 0 0 0
02OCT26 1,145.00 P 0.00 0.00 0.00 32.93 +6.06 81 0 0 0
02OCT26 1,150.00 P 18.00 30.00 18.00 34.79 +6.47 81 3 3 +3
02OCT26 1,155.00 P 0.00 0.00 0.00 36.72 +6.79 81 0 0 0
02OCT26 1,160.00 P 24.70 24.70 24.70 38.73 +7.12 81 4 4 +4
02OCT26 1,165.00 P 0.00 0.00 0.00 40.80 +7.33 81 0 0 0
02OCT26 1,170.00 P 0.00 0.00 0.00 42.93 +7.61 82 0 0 0
02OCT26 1,175.00 P 0.00 0.00 0.00 45.13 +7.89 82 0 0 0
02OCT26 1,180.00 P 0.00 0.00 0.00 47.40 +8.19 82 0 0 0
02OCT26 1,185.00 P 38.00 38.00 38.00 49.68 +8.51 82 1 1 +1
02OCT26 1,190.00 P 0.00 0.00 0.00 52.04 +8.83 82 0 0 0
02OCT26 1,195.00 P 0.00 0.00 0.00 54.54 +9.16 83 0 0 0
02OCT26 1,200.00 P 0.00 0.00 0.00 57.03 +9.42 83 0 0 0
02OCT26 1,205.00 P 50.00 50.00 50.00 59.53 +9.60 83 1 1 +1
02OCT26 1,210.00 P 0.00 0.00 0.00 62.02 +9.79 83 0 0 0
02OCT26 1,215.00 P 0.00 0.00 0.00 64.52 +9.81 83 0 0 0
02OCT26 1,220.00 P 0.00 0.00 0.00 67.10 +9.93 83 0 0 0
02OCT26 1,225.00 P 0.00 0.00 0.00 70.00 +10.29 83 0 0 0
02OCT26 1,230.00 P 0.00 0.00 0.00 72.91 +10.65 83 0 0 0
02OCT26 1,235.00 P 52.72 52.72 52.72 75.71 +10.75 83 4 4 +4
02OCT26 1,240.00 P 0.00 0.00 0.00 78.37 +10.88 83 0 0 0
02OCT26 1,245.00 P 0.00 0.00 0.00 81.62 +11.63 84 0 0 0
02OCT26 1,250.00 P 0.00 0.00 0.00 84.53 +12.03 84 0 0 0
02OCT26 1,255.00 P 0.00 0.00 0.00 87.66 +12.25 84 0 0 0
02OCT26 1,260.00 P 0.00 0.00 0.00 90.96 +12.63 84 0 0 0
02OCT26 1,265.00 P 68.17 90.03 68.17 94.23 +12.99 84 27 14 +14
02OCT26 1,270.00 P 0.00 0.00 0.00 97.56 +13.68 84 0 0 0
02OCT26 1,275.00 P 0.00 0.00 0.00 97.93 +10.96 81 0 0 0
02OCT26 1,280.00 P 77.26 77.26 77.26 101.13 +11.43 81 7 7 +7
02OCT26 1,285.00 P 0.00 0.00 0.00 104.34 +11.45 81 0 0 0
02OCT26 1,290.00 P 0.00 0.00 0.00 107.82 +11.71 81 0 0 0
02OCT26 1,295.00 P 0.00 0.00 0.00 111.38 +11.96 81 0 0 0
02OCT26 1,300.00 P 0.00 0.00 0.00 114.94 +12.22 81 0 0 0
02OCT26 1,305.00 P 0.00 0.00 0.00 118.51 +12.48 81 0 0 0
02OCT26 1,310.00 P 0.00 0.00 0.00 122.07 - 81 0 0 -
02OCT26 1,315.00 P 0.00 0.00 0.00 125.63 - 81 0 0 -
02OCT26 1,320.00 P 104.44 104.44 104.44 129.20 - 81 7 7 -
02OCT26 1,325.00 P 0.00 0.00 0.00 133.01 - 81 0 0 -
02OCT26 1,330.00 P 0.00 0.00 0.00 136.90 - 81 0 0 -
02OCT26 1,335.00 P 0.00 0.00 0.00 140.78 - 81 0 0 -
02OCT26 1,340.00 P 0.00 0.00 0.00 144.66 - 81 0 0 -
02OCT26 1,345.00 P 0.00 0.00 0.00 148.55 - 81 0 0 -
02OCT26 1,350.00 P 0.00 0.00 0.00 152.43 - 81 0 0 -
29OCT26 500.00 P 0.00 0.00 0.00 0.02 +0.01 83 0 3 0
29OCT26 510.00 P 0.00 0.00 0.00 0.03 +0.01 84 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 0.04 +0.01 84 0 3 0
29OCT26 530.00 P 0.00 0.00 0.00 0.05 +0.01 84 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 0.06 +0.01 83 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 0.08 +0.02 84 0 5 0
29OCT26 560.00 P 0.00 0.00 0.00 0.11 +0.03 84 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 0.13 +0.02 83 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 0.17 +0.03 84 0 5 0
29OCT26 590.00 P 0.00 0.00 0.00 0.22 +0.05 84 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 0.27 +0.05 84 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 0.33 +0.07 84 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 0.41 +0.09 84 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 0.49 +0.09 84 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 0.58 +0.10 84 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 0.72 +0.15 84 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 0.87 +0.18 84 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 1.01 +0.17 84 0 1 0
29OCT26 680.00 P 0.00 0.00 0.00 1.19 +0.21 84 0 1 0
29OCT26 690.00 P 0.00 0.00 0.00 1.43 +0.30 84 0 4 0
29OCT26 700.00 P 0.00 0.00 0.00 1.67 +0.31 84 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 1.90 +0.30 84 0 41 0
29OCT26 720.00 P 0.00 0.00 0.00 2.24 +0.40 84 0 30 0
29OCT26 730.00 P 0.00 0.00 0.00 2.61 +0.51 84 0 32 0
29OCT26 740.00 P 0.00 0.00 0.00 2.98 +0.51 84 0 15 0
29OCT26 750.00 P 0.00 0.00 0.00 3.36 +0.51 84 0 76 0
29OCT26 760.00 P 0.00 0.00 0.00 3.89 +0.67 84 0 31 0
29OCT26 770.00 P 6.00 6.20 6.00 4.46 +0.83 84 5 67 +5
29OCT26 780.00 P 5.80 6.02 5.50 5.03 +0.83 84 16 16 +16
29OCT26 790.00 P 0.00 0.00 0.00 5.60 +0.83 84 0 1 0
29OCT26 800.00 P 0.00 0.00 0.00 6.34 +1.00 84 0 35 0
29OCT26 810.00 P 0.00 0.00 0.00 7.18 +1.27 84 0 33 0
29OCT26 820.00 P 0.00 0.00 0.00 8.02 +1.30 84 0 40 0
29OCT26 830.00 P 8.40 8.40 8.40 8.85 +1.29 84 1 30 0
29OCT26 840.00 P 0.00 0.00 0.00 9.79 +1.40 84 0 46 0
29OCT26 850.00 P 0.00 0.00 0.00 10.98 +1.75 84 0 23 0
29OCT26 860.00 P 0.00 0.00 0.00 12.17 +1.96 84 0 50 0
29OCT26 870.00 P 0.00 0.00 0.00 12.97 +1.57 83 0 6 0
29OCT26 880.00 P 0.00 0.00 0.00 14.12 +1.90 83 0 52 0
29OCT26 890.00 P 0.00 0.00 0.00 15.57 +2.20 83 0 8 0
29OCT26 900.00 P 12.36 16.90 12.36 17.16 +2.63 83 12 56 +6
29OCT26 910.00 P 0.00 0.00 0.00 18.74 +2.78 83 0 17 0
29OCT26 920.00 P 0.00 0.00 0.00 20.33 +2.78 83 0 16 0
29OCT26 930.00 P 0.00 0.00 0.00 21.93 +2.79 83 0 13 0
29OCT26 940.00 P 0.00 0.00 0.00 23.93 +3.19 83 0 17 0
29OCT26 950.00 P 16.00 26.00 16.00 26.05 +3.72 83 7 128 +3
29OCT26 960.00 P 21.60 24.24 21.60 28.17 +3.93 83 4 61 +4
29OCT26 970.00 P 0.00 0.00 0.00 30.28 +3.92 83 0 36 0
29OCT26 980.00 P 23.30 30.00 23.30 32.40 +3.92 83 5 18 +5
29OCT26 990.00 P 30.60 30.60 30.60 34.92 +4.32 83 1 3 +1
29OCT26 1,000.00 P 28.29 36.00 28.29 37.65 +4.94 83 7 174 -4
29OCT26 1,010.00 P 28.80 28.80 28.80 40.38 +5.35 83 1 12 0
29OCT26 1,020.00 P 37.76 41.00 37.76 43.11 +5.35 83 3 8 +3
29OCT26 1,030.00 P 33.90 33.90 33.90 45.84 +5.35 82 1 3 +1
29OCT26 1,040.00 P 0.00 0.00 0.00 48.74 +5.51 83 0 15 0
29OCT26 1,050.00 P 0.00 0.00 0.00 52.16 +6.20 82 0 40 0
29OCT26 1,060.00 P 51.67 51.67 51.67 55.58 +6.88 82 2 80 0
29OCT26 1,070.00 P 45.93 45.93 45.93 59.00 +7.07 82 9 19 +8
29OCT26 1,080.00 P 52.00 70.00 52.00 62.42 +7.07 82 30 58 +30
29OCT26 1,090.00 P 65.00 65.00 65.00 65.84 +7.07 82 1 1 +1
29OCT26 1,100.00 P 64.00 73.00 64.00 69.68 +7.49 82 6 78 +6
29OCT26 1,110.00 P 62.66 76.80 62.66 73.91 +8.29 82 9 11 +9
29OCT26 1,120.00 P 0.00 0.00 0.00 77.97 +8.92 82 0 26 0
29OCT26 1,130.00 P 0.00 0.00 0.00 82.39 +9.31 82 0 15 0
29OCT26 1,140.00 P 65.83 65.83 65.83 87.68 +10.41 83 1 31 0
29OCT26 1,150.00 P 0.00 0.00 0.00 93.53 +11.70 84 0 63 0
29OCT26 1,160.00 P 0.00 0.00 0.00 98.63 +12.07 84 0 30 0
29OCT26 1,170.00 P 0.00 0.00 0.00 103.88 +13.02 84 0 79 0
29OCT26 1,180.00 P 0.00 0.00 0.00 109.26 +12.85 85 0 31 0
29OCT26 1,190.00 P 124.80 124.80 117.33 116.59 +16.02 86 4 30 0
29OCT26 1,200.00 P 89.00 117.88 89.00 117.88 +11.07 83 7 38 0
29OCT26 1,210.00 P 0.00 0.00 0.00 126.19 +12.73 86 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 132.05 +14.31 86 0 23 0
29OCT26 1,230.00 P 0.00 0.00 0.00 138.07 +14.67 86 0 22 0
29OCT26 1,240.00 P 131.50 147.50 131.50 143.49 +13.44 86 13 34 +12
29OCT26 1,250.00 P 120.00 120.00 120.00 150.56 +14.46 87 1 1 +1
29OCT26 1,260.00 P 0.00 0.00 0.00 156.27 +14.12 86 0 0 0
29OCT26 1,270.00 P 140.00 140.00 140.00 162.67 +14.47 87 2 2 +2
29OCT26 1,280.00 P 0.00 0.00 0.00 168.73 +14.48 87 0 12 0
29OCT26 1,290.00 P 0.00 0.00 0.00 175.10 +15.20 87 0 8 0
29OCT26 1,300.00 P 140.00 180.00 140.00 181.92 +15.56 87 13 23 +10
29OCT26 1,310.00 P 157.95 157.95 157.95 188.75 +16.33 87 1 1 +1
29OCT26 1,320.00 P 0.00 0.00 0.00 195.58 +17.03 87 0 10 0
29OCT26 1,330.00 P 0.00 0.00 0.00 202.41 +17.03 88 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 209.25 +17.04 88 0 10 0
29OCT26 1,350.00 P 0.00 0.00 0.00 216.09 +17.05 88 0 25 0
29OCT26 1,360.00 P 0.00 0.00 0.00 223.15 +17.27 88 0 6 0
27NOV26 500.00 P 0.00 0.00 0.00 0.72 +0.12 87 0 35 0
27NOV26 510.00 P 0.00 0.00 0.00 0.88 +0.18 87 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 1.04 +0.20 87 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 1.20 +0.19 87 0 5 0
27NOV26 540.00 P 0.00 0.00 0.00 1.39 +0.22 87 0 1 0
27NOV26 550.00 P 0.00 0.00 0.00 1.66 +0.33 87 0 4 0
27NOV26 560.00 P 0.00 0.00 0.00 1.92 +0.34 87 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 2.18 +0.34 87 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 2.47 +0.36 87 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 2.88 +0.51 87 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 3.29 +0.57 87 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 3.71 +0.58 87 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 4.12 +0.57 87 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 4.67 +0.71 87 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 5.29 +0.91 87 0 1 0
27NOV26 650.00 P 7.70 7.70 7.70 5.92 +0.77 87 1 16 +1
27NOV26 660.00 P 0.00 0.00 0.00 6.74 +1.12 88 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 7.17 +0.73 87 0 1 0
27NOV26 680.00 P 0.00 0.00 0.00 8.03 +1.16 87 0 2 0
27NOV26 690.00 P 0.00 0.00 0.00 8.95 +1.43 87 0 15 0
27NOV26 700.00 P 10.30 10.30 10.30 9.70 +1.27 87 1 25 +1
27NOV26 710.00 P 0.00 0.00 0.00 10.77 +1.43 87 0 7 0
27NOV26 720.00 P 0.00 0.00 0.00 11.69 +1.44 87 0 20 0
27NOV26 730.00 P 0.00 0.00 0.00 12.84 +1.67 87 0 1 0
27NOV26 740.00 P 0.00 0.00 0.00 14.12 +1.68 87 0 16 0
27NOV26 750.00 P 0.00 0.00 0.00 14.95 +1.81 86 0 1 0
27NOV26 760.00 P 0.00 0.00 0.00 16.20 +2.08 86 0 1 0
27NOV26 770.00 P 0.00 0.00 0.00 17.99 +2.46 87 0 18 0
27NOV26 780.00 P 0.00 0.00 0.00 18.72 +2.10 86 0 14 0
27NOV26 790.00 P 0.00 0.00 0.00 20.42 +2.00 86 0 44 0
27NOV26 800.00 P 19.00 19.00 19.00 22.81 +3.09 87 2 18 +1
27NOV26 810.00 P 0.00 0.00 0.00 24.57 +3.74 87 0 1 0
27NOV26 820.00 P 0.00 0.00 0.00 26.33 +3.80 87 0 3 0
27NOV26 830.00 P 25.00 25.00 25.00 28.09 +3.85 87 6 13 +6
27NOV26 840.00 P 0.00 0.00 0.00 28.96 +3.02 86 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 31.21 +3.57 86 0 15 0
27NOV26 860.00 P 0.00 0.00 0.00 33.46 +4.11 86 0 5 0
27NOV26 870.00 P 0.00 0.00 0.00 35.71 +4.20 86 0 6 0
27NOV26 880.00 P 0.00 0.00 0.00 37.97 +4.21 86 0 2 0
27NOV26 890.00 P 0.00 0.00 0.00 40.22 +3.09 86 0 6 0
27NOV26 900.00 P 0.00 0.00 0.00 42.48 +3.03 86 0 27 0
27NOV26 910.00 P 0.00 0.00 0.00 45.06 +4.54 86 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 47.95 +5.18 86 0 5 0
27NOV26 930.00 P 0.00 0.00 0.00 50.83 +5.30 86 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 53.72 +5.69 86 0 2 0
27NOV26 950.00 P 49.81 49.81 49.81 56.60 +4.11 86 3 5 +3
27NOV26 960.00 P 52.04 52.04 52.04 59.49 +5.17 86 5 5 +5
27NOV26 970.00 P 0.00 0.00 0.00 62.39 +5.42 86 0 3 0
27NOV26 980.00 P 52.00 60.00 52.00 65.64 +6.07 86 2 2 0
27NOV26 990.00 P 60.00 60.00 60.00 69.23 +6.77 86 11 113 +11
27NOV26 1,000.00 P 0.00 0.00 0.00 72.82 +6.50 86 0 17 0
27NOV26 1,010.00 P 75.00 75.00 75.00 76.41 +6.80 86 3 4 +3
27NOV26 1,020.00 P 0.00 0.00 0.00 80.00 +6.82 86 0 1 0
27NOV26 1,030.00 P 0.00 0.00 0.00 83.59 +6.59 85 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 87.19 +6.12 85 0 1 0
27NOV26 1,050.00 P 0.00 0.00 0.00 90.80 +6.13 85 0 15 0
27NOV26 1,060.00 P 0.00 0.00 0.00 95.12 +6.41 85 0 15 0
27NOV26 1,070.00 P 0.00 0.00 0.00 99.46 +6.18 85 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 103.80 +6.37 85 0 2 0
27NOV26 1,090.00 P 112.00 112.00 112.00 108.14 +8.38 85 1 3 +1
27NOV26 1,100.00 P 0.00 0.00 0.00 112.48 +6.44 85 0 12 0
27NOV26 1,110.00 P 0.00 0.00 0.00 117.09 +5.58 85 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 121.17 +4.06 85 0 16 0
27NOV26 1,130.00 P 0.00 0.00 0.00 129.43 +11.00 87 0 15 0
27NOV26 1,140.00 P 0.00 0.00 0.00 134.53 +10.10 87 0 15 0
27NOV26 1,150.00 P 0.00 0.00 0.00 140.75 +12.37 87 0 17 0
27NOV26 1,160.00 P 0.00 0.00 0.00 146.19 +11.90 88 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 151.72 +11.66 88 0 16 0
27NOV26 1,180.00 P 0.00 0.00 0.00 157.35 +13.06 88 0 76 0
27NOV26 1,190.00 P 0.00 0.00 0.00 163.13 +13.41 88 0 36 0
27NOV26 1,200.00 P 0.00 0.00 0.00 168.95 +13.70 88 0 1 0
27NOV26 1,210.00 P 0.00 0.00 0.00 174.82 +13.93 89 0 30 0
27NOV26 1,220.00 P 0.00 0.00 0.00 180.83 +14.22 89 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 186.92 +14.49 89 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 192.98 +14.65 89 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 194.85 +10.51 87 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 202.20 +11.79 88 0 0 0
27NOV26 1,270.00 P 170.00 170.00 170.00 208.10 +9.74 87 1 1 +1
27NOV26 1,280.00 P 0.00 0.00 0.00 214.18 +10.51 87 0 2 0
27NOV26 1,290.00 P 0.00 0.00 0.00 221.84 +18.06 88 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 228.29 +16.95 88 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 238.33 +21.19 90 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 245.11 +20.20 91 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 252.11 +21.03 91 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 259.10 +19.48 91 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 266.10 +17.53 91 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 273.11 +17.54 91 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 2.72 +0.43 85 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 3.16 +0.58 85 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 3.60 +0.65 85 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 4.04 +0.65 85 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 4.49 +0.66 85 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 5.04 +0.77 85 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 5.71 +1.00 85 0 25 0
30DEC26 570.00 P 0.00 0.00 0.00 6.37 +1.04 85 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 7.25 +1.26 86 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 7.71 +1.05 85 0 15 0
30DEC26 600.00 P 0.00 0.00 0.00 8.75 +1.43 86 0 15 0
30DEC26 610.00 P 0.00 0.00 0.00 9.74 +1.76 86 0 15 0
30DEC26 620.00 P 0.00 0.00 0.00 10.74 +1.92 86 0 15 0
30DEC26 630.00 P 0.00 0.00 0.00 11.73 +1.95 86 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 12.73 +1.66 86 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 13.73 +2.02 86 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 15.05 +2.38 86 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 15.81 +1.76 85 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 16.81 +1.42 85 0 21 0
30DEC26 690.00 P 0.00 0.00 0.00 18.13 +1.35 85 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 19.44 +1.37 85 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 20.76 +1.37 84 0 90 0
30DEC26 720.00 P 0.00 0.00 0.00 22.42 +1.74 85 0 33 0
30DEC26 730.00 P 0.00 0.00 0.00 24.21 +2.39 85 0 30 0
30DEC26 740.00 P 0.00 0.00 0.00 25.99 +2.25 85 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 27.78 +2.23 84 0 5 0
30DEC26 760.00 P 0.00 0.00 0.00 29.57 +2.33 84 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 31.36 +2.35 84 0 4 0
30DEC26 780.00 P 0.00 0.00 0.00 33.18 +3.39 84 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 35.53 +3.00 84 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 37.88 +4.52 84 0 12 0
30DEC26 810.00 P 32.23 32.23 32.23 40.23 +4.29 84 1 1 +1
30DEC26 820.00 P 0.00 0.00 0.00 42.57 +4.46 84 0 2 0
30DEC26 830.00 P 44.00 45.50 44.00 44.92 +4.53 84 2 5 +1
30DEC26 840.00 P 0.00 0.00 0.00 47.28 +4.51 84 0 3 0
30DEC26 850.00 P 0.00 0.00 0.00 49.63 +4.39 84 0 23 0
30DEC26 860.00 P 53.45 53.45 53.45 52.48 +4.62 84 1 2 +1
30DEC26 870.00 P 0.00 0.00 0.00 55.47 +4.88 84 0 5 0
30DEC26 880.00 P 0.00 0.00 0.00 58.47 +5.17 84 0 5 0
30DEC26 890.00 P 56.00 56.00 56.00 61.46 +5.33 84 2 2 +1
30DEC26 900.00 P 55.50 56.03 55.50 64.45 +4.98 84 6 8 +6
30DEC26 910.00 P 53.00 53.00 53.00 67.45 +5.02 84 1 0 -1
30DEC26 920.00 P 64.42 64.42 64.42 70.45 +6.24 84 1 1,753 +1
30DEC26 930.00 P 0.00 0.00 0.00 73.46 +6.26 84 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 77.02 +6.83 84 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 80.73 +7.55 84 0 13 0
30DEC26 960.00 P 0.00 0.00 0.00 84.43 +8.08 84 0 1 0
30DEC26 970.00 P 0.00 0.00 0.00 88.14 +8.09 84 0 0 0
30DEC26 980.00 P 84.08 84.08 84.08 91.84 +7.76 84 1 12 0
30DEC26 990.00 P 0.00 0.00 0.00 95.55 +8.10 84 0 19 0
30DEC26 1,000.00 P 0.00 0.00 0.00 99.26 +8.11 84 0 96 0
30DEC26 1,010.00 P 0.00 0.00 0.00 102.98 +8.13 84 0 6 0
30DEC26 1,020.00 P 0.00 0.00 0.00 106.76 +7.73 84 0 15 0
30DEC26 1,030.00 P 0.00 0.00 0.00 111.22 +8.36 84 0 1 0
30DEC26 1,040.00 P 0.00 0.00 0.00 115.68 +9.72 84 0 15 0
30DEC26 1,050.00 P 0.00 0.00 0.00 120.67 +9.97 84 0 381 0
30DEC26 1,060.00 P 0.00 0.00 0.00 124.60 +9.27 84 0 1 0
30DEC26 1,070.00 P 0.00 0.00 0.00 129.07 +7.98 83 0 1 0
30DEC26 1,080.00 P 0.00 0.00 0.00 134.23 +9.30 84 0 18 0
30DEC26 1,090.00 P 0.00 0.00 0.00 138.00 +7.50 83 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 142.87 +7.69 83 0 50 0
30DEC26 1,110.00 P 0.00 0.00 0.00 149.76 +11.95 85 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 155.20 +12.26 85 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 159.05 +11.22 84 0 15 0
30DEC26 1,140.00 P 0.00 0.00 0.00 169.51 +15.02 86 0 1 0
30DEC26 1,150.00 P 0.00 0.00 0.00 174.10 +14.78 86 0 2 0
30DEC26 1,160.00 P 0.00 0.00 0.00 179.72 +15.47 86 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 185.52 +11.85 86 0 131 0
30DEC26 1,180.00 P 0.00 0.00 0.00 191.34 +13.32 86 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 197.24 +13.59 86 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 203.35 +13.96 87 0 56 0
30DEC26 1,210.00 P 0.00 0.00 0.00 209.28 +14.11 87 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 215.41 +11.96 87 0 8 0
30DEC26 1,230.00 P 0.00 0.00 0.00 221.59 +14.58 87 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 227.46 +14.43 87 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 230.42 +11.27 86 0 500 0
30DEC26 1,260.00 P 222.33 222.33 222.33 239.63 +14.33 87 15 15 +15
30DEC26 1,270.00 P 0.00 0.00 0.00 245.06 +12.19 87 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 250.48 +11.26 86 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 257.07 +12.20 87 0 0 0
30DEC26 1,300.00 P 235.00 250.00 235.00 264.77 +14.66 87 2 1 +1
30DEC26 1,310.00 P 0.00 0.00 0.00 271.03 +14.54 87 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 277.79 +14.69 87 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 284.01 +15.91 87 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 291.48 +17.47 88 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 301.00 +19.32 89 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 308.11 +20.29 89 0 1 0
30MAR27 710.00 P 52.00 52.00 52.00 53.36 +2.71 84 9 76 0
30MAR27 720.00 P 0.00 0.00 0.00 56.45 +3.28 84 0 2 0
30MAR27 730.00 P 0.00 0.00 0.00 59.15 +3.92 84 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 61.08 +1.68 83 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 63.38 +2.58 83 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 66.35 +2.34 83 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 68.28 +1.98 82 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 72.45 +3.17 83 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 75.86 +3.52 83 0 1 0
30MAR27 800.00 P 0.00 0.00 0.00 78.68 +3.17 83 0 2 0
30MAR27 810.00 P 0.00 0.00 0.00 81.82 +3.24 83 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 84.10 +2.04 82 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 88.43 +2.99 83 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 92.53 +3.43 83 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 96.17 +5.39 83 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 97.83 +3.36 82 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 101.80 +3.93 82 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 107.82 +5.59 83 0 15 0
30MAR27 890.00 P 0.00 0.00 0.00 111.81 +6.26 83 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 115.56 +6.29 83 0 132 0
30MAR27 910.00 P 0.00 0.00 0.00 119.52 +6.52 83 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 124.31 +7.42 83 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 127.14 +6.59 82 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 132.92 +8.05 83 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 137.41 +6.95 83 0 16 0
30MAR27 960.00 P 0.00 0.00 0.00 141.53 +6.73 83 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 146.68 +8.23 83 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 149.11 +5.89 82 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 153.46 +5.20 82 0 0 0
30MAR27 1,000.00 P 0.00 0.00 0.00 158.30 +4.59 82 0 15 0
30MAR27 1,010.00 P 0.00 0.00 0.00 164.14 +7.80 83 0 95 0
30MAR27 1,020.00 P 0.00 0.00 0.00 169.59 +7.24 83 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 174.40 +8.45 83 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 180.99 +9.89 83 0 687 0
30MAR27 1,050.00 P 0.00 0.00 0.00 185.17 +6.86 83 0 923 0
30MAR27 1,060.00 P 0.00 0.00 0.00 188.71 +8.00 83 0 518 0
30MAR27 1,070.00 P 0.00 0.00 0.00 195.44 +9.35 83 0 267 0
30MAR27 1,080.00 P 0.00 0.00 0.00 200.50 +8.86 83 0 196 0
30MAR27 1,090.00 P 0.00 0.00 0.00 207.36 +10.51 84 0 181 0
30MAR27 1,100.00 P 0.00 0.00 0.00 209.98 +11.13 83 0 15 0
30MAR27 1,110.00 P 212.80 212.80 212.80 209.99 -0.36 81 4 21 +4
30MAR27 1,120.00 P 0.00 0.00 0.00 222.19 +11.83 83 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 228.67 +12.30 83 0 15 0
30MAR27 1,140.00 P 0.00 0.00 0.00 237.59 +13.54 84 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 245.05 +17.89 85 0 1 0
30MAR27 1,160.00 P 0.00 0.00 0.00 250.73 +15.63 85 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 257.09 +15.74 85 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 262.89 +13.73 85 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 268.70 +13.57 85 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 274.51 +13.37 85 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 280.34 +13.12 85 0 9 0
30MAR27 1,220.00 P 0.00 0.00 0.00 286.51 +13.16 85 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 293.09 +13.55 85 0 6 0
30MAR27 1,240.00 P 295.00 295.00 295.00 296.86 +11.08 85 1 1 +1
30MAR27 1,250.00 P 0.00 0.00 0.00 306.20 +14.13 85 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 310.15 +11.73 85 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 316.74 +10.65 85 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 323.68 +10.36 85 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 329.87 +10.70 85 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 337.23 +16.48 85 0 1 0
30MAR27 1,310.00 P 0.00 0.00 0.00 343.84 +15.77 85 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 350.84 +15.52 85 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 357.75 +16.50 85 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 364.70 +15.40 86 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 371.85 +17.55 86 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 378.72 +15.73 86 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 82.00 +3.09 82 0 36 0
29JUN27 720.00 P 79.49 79.49 79.49 85.53 +3.03 82 15 16 +15
29JUN27 730.00 P 0.00 0.00 0.00 88.99 +3.18 82 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 92.28 +2.89 82 0 30 0
29JUN27 750.00 P 0.00 0.00 0.00 95.59 +2.89 82 0 30 0
29JUN27 760.00 P 0.00 0.00 0.00 99.24 +3.01 82 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 102.84 +3.31 82 0 30 0
29JUN27 780.00 P 0.00 0.00 0.00 106.59 +3.26 82 0 0 0
29JUN27 790.00 P 103.50 103.50 103.50 110.35 +3.05 82 1 1 +1
29JUN27 800.00 P 0.00 0.00 0.00 114.03 +4.05 82 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 117.39 +4.35 82 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 121.42 +4.28 82 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 126.02 +5.74 82 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 129.75 +6.20 82 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 136.30 +7.10 83 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 140.29 +6.78 82 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 143.27 +6.51 82 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 149.04 +8.00 83 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 152.19 +7.67 82 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 158.14 +8.36 83 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 162.72 +9.79 83 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 167.68 +9.98 83 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 172.83 +10.36 83 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 176.92 +10.02 82 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 180.86 +9.01 82 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 185.15 +8.65 82 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 190.54 +7.81 82 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 196.53 +10.16 82 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 202.35 +10.99 83 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 206.05 +8.11 82 0 4 0
29JUN27 1,010.00 P 0.00 0.00 0.00 211.64 +8.39 82 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 218.67 +10.66 83 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 222.35 +9.07 82 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 230.01 +13.65 83 0 331 0
29JUN27 1,050.00 P 0.00 0.00 0.00 233.56 +11.92 83 0 512 0
29JUN27 1,060.00 P 0.00 0.00 0.00 239.98 +12.94 83 0 181 0
29JUN27 1,070.00 P 0.00 0.00 0.00 244.89 +9.43 83 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 250.16 +9.50 83 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 255.70 +11.54 82 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 262.20 +10.92 83 0 3 0
29JUN27 1,110.00 P 0.00 0.00 0.00 267.45 +10.49 82 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 274.01 +11.28 83 0 2 0
29JUN27 1,130.00 P 0.00 0.00 0.00 282.25 +13.66 83 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 285.49 +12.47 83 0 181 0
29JUN27 1,150.00 P 0.00 0.00 0.00 293.75 +14.90 83 0 181 0
29JUN27 1,160.00 P 0.00 0.00 0.00 299.44 +15.37 83 0 421 0
29JUN27 1,170.00 P 0.00 0.00 0.00 305.74 +12.64 83 0 1,022 0
29JUN27 1,180.00 P 0.00 0.00 0.00 312.01 +8.17 83 0 1,028 0
29JUN27 1,190.00 P 0.00 0.00 0.00 319.65 +9.64 84 0 683 0
29JUN27 1,200.00 P 0.00 0.00 0.00 326.03 +9.81 84 0 306 0
29JUN27 1,210.00 P 0.00 0.00 0.00 331.39 +8.92 84 0 1 0
29JUN27 1,220.00 P 0.00 0.00 0.00 337.46 +8.69 84 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 345.48 +10.35 84 0 15 0
29JUN27 1,240.00 P 0.00 0.00 0.00 352.07 +10.55 84 0 15 0
29JUN27 1,250.00 P 0.00 0.00 0.00 357.18 +9.22 84 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 363.93 +9.52 84 0 0 0
29JUN27 1,270.00 P 364.44 364.44 364.44 370.73 +13.47 84 15 15 +15
29JUN27 1,280.00 P 0.00 0.00 0.00 376.71 +11.90 84 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 386.75 +15.30 85 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 390.99 +12.87 84 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 397.70 +15.69 84 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 404.87 +17.38 84 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 411.88 +18.13 84 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 419.49 +15.81 84 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 426.19 +18.75 85 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 432.87 +15.36 85 0 0 0
29SEP27 900.00 P 190.00 190.00 190.00 192.81 +6.22 82 4 4 +4
29SEP27 910.00 P 0.00 0.00 0.00 197.30 +5.82 82 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 202.93 +6.50 82 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 207.42 +5.17 82 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 213.26 +6.78 82 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 217.90 +4.81 82 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 223.18 +5.13 82 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 229.23 +5.91 82 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 234.63 +5.99 82 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 239.63 +5.61 82 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 245.17 +5.71 82 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 250.77 +6.24 82 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 256.42 +6.36 82 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 262.08 +5.73 82 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 267.83 +6.55 82 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 273.61 +6.18 82 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 279.52 +6.25 82 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 285.42 +6.45 82 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 291.38 +6.34 82 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 297.79 +6.93 82 0 1 0
29SEP27 1,100.00 P 0.00 0.00 0.00 304.05 +7.09 82 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 309.79 +7.61 82 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 317.21 +8.40 83 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 322.15 +6.98 82 0 1 0
29SEP27 1,140.00 P 0.00 0.00 0.00 329.51 +8.27 83 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 335.20 +7.75 83 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 342.09 +6.46 83 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 348.86 +7.56 83 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 354.97 +8.93 83 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 361.78 +10.84 83 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 368.31 +12.49 83 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 374.57 +11.03 83 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 381.23 +11.21 83 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 387.80 +11.27 83 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 396.71 +12.69 84 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 403.86 +13.22 84 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 407.99 +10.70 83 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 414.67 +10.68 83 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 421.37 +9.40 83 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 428.69 +14.25 83 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 433.98 - 83 0 0 -
29SEP27 1,310.00 P 0.00 0.00 0.00 441.01 - 83 0 0 -
29SEP27 1,320.00 P 0.00 0.00 0.00 449.42 - 84 0 0 -
29SEP27 1,330.00 P 0.00 0.00 0.00 455.54 - 83 0 0 -
29SEP27 1,340.00 P 0.00 0.00 0.00 463.04 - 84 0 0 -
TOTAL PUT 846 20,513 +467
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$ 34.020
25SEP26 23.50 C 0.00 0.00 0.00 10.53 -0.21 151 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 10.03 -0.22 143 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 9.53 -0.24 134 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 9.03 -0.24 126 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 8.53 -0.22 119 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 8.03 -0.22 111 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 7.53 -0.22 103 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 7.03 -0.22 96 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 6.53 -0.20 88 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 6.03 -0.20 81 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 5.53 -0.20 74 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 5.03 -0.20 67 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 4.53 -0.20 60 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 4.03 -0.20 54 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 3.53 -0.21 47 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 3.05 -0.20 56 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 2.55 -0.23 48 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 2.15 -0.10 60 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 1.61 -0.32 43 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 1.21 -0.32 45 0 9 0
25SEP26 33.50 C 0.00 0.00 0.00 0.88 -0.28 47 0 15 0
25SEP26 34.00 C 0.00 0.00 0.00 0.61 -0.25 48 0 70 0
25SEP26 34.50 C 0.57 0.57 0.50 0.40 -0.22 48 38 91 +15
25SEP26 35.00 C 0.43 0.43 0.25 0.24 -0.19 48 435 398 +323
25SEP26 35.50 C 0.16 0.16 0.16 0.14 -0.15 48 10 62 +3
25SEP26 36.00 C 0.11 0.11 0.09 0.08 -0.11 49 3 100 -2
25SEP26 36.50 C 0.00 0.00 0.00 0.05 -0.06 51 0 64 0
25SEP26 37.00 C 0.00 0.00 0.00 0.02 -0.05 49 0 61 0
25SEP26 37.50 C 0.00 0.00 0.00 0.01 -0.03 50 0 502 0
25SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 11 0
25SEP26 38.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 1 0
25SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 22.62 -0.11 395 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 22.10 -0.13 366 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 21.62 -0.11 366 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 21.10 -0.13 339 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 20.63 -0.10 345 0 13 0
29SEP26 14.00 C 0.00 0.00 0.00 20.13 -0.10 333 0 13 0
29SEP26 14.50 C 0.00 0.00 0.00 19.63 -0.10 320 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 19.12 -0.11 303 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 18.68 -0.05 319 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 18.18 -0.05 308 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 17.62 -0.11 271 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 17.18 -0.05 285 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.68 -0.05 275 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.09 -0.14 226 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.60 -0.13 222 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.17 -0.06 241 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.59 -0.14 200 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.13 -0.10 209 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 13.18 -0.05 208 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.18 -0.05 190 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.10 -0.14 150 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 10.03 -0.22 0 0 86 0
29SEP26 25.00 C 0.00 0.00 0.00 9.03 -0.24 0 0 28 0
29SEP26 26.00 C 0.00 0.00 0.00 8.04 -0.21 75 0 93 0
29SEP26 27.00 C 0.00 0.00 0.00 7.04 -0.21 65 0 1,246 0
29SEP26 28.00 C 0.00 0.00 0.00 6.21 -0.03 103 0 347 0
29SEP26 29.00 C 0.00 0.00 0.00 5.04 -0.20 45 0 318 0
29SEP26 30.00 C 0.00 0.00 0.00 4.05 -0.21 43 0 989 0
29SEP26 31.00 C 0.00 0.00 0.00 3.09 -0.22 43 0 479 0
29SEP26 32.00 C 0.00 0.00 0.00 2.19 -0.27 42 0 552 0
29SEP26 33.00 C 1.75 1.75 1.75 1.40 -0.26 41 100 1,128 0
29SEP26 34.00 C 1.00 1.03 0.76 0.84 -0.19 43 297 1,208 +153
29SEP26 35.00 C 0.55 0.55 0.39 0.43 -0.18 43 159 1,695 +66
29SEP26 36.00 C 0.31 0.31 0.19 0.21 -0.11 44 155 1,336 +16
29SEP26 37.00 C 0.16 0.16 0.08 0.09 -0.05 44 49 1,407 -26
29SEP26 38.00 C 0.07 0.09 0.04 0.04 -0.03 46 6 889 -1
29SEP26 39.00 C 0.03 0.03 0.03 0.01 -0.02 44 2 523 -2
29SEP26 40.00 C 0.03 0.03 0.02 0.01 0.00 51 4 1,054 -4
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,344 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,162 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,236 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 76 0 922 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,571 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2,646 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 92 0 911 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 98 0 643 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 103 0 323 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1,047 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 119 0 237 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 131 0 386 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 141 0 124 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 151 0 245 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 161 0 348 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 170 0 600 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 178 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 186 0 100 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 10.05 -0.21 86 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 9.55 -0.22 81 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 9.05 -0.22 76 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 8.55 -0.20 72 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 8.05 -0.20 67 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 7.55 -0.20 62 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 7.05 -0.20 58 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 6.57 -0.20 64 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 6.21 -0.08 85 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 5.55 -0.21 44 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 5.05 -0.21 40 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 4.56 -0.22 41 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 4.08 -0.22 43 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 3.61 -0.22 43 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 3.15 -0.23 43 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 2.63 -0.23 35 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 2.24 -0.23 39 0 0 0
02OCT26 32.50 C 1.92 1.92 1.92 1.92 -0.31 43 6 6 +6
02OCT26 33.00 C 0.00 0.00 0.00 1.53 -0.30 41 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 1.24 -0.27 42 0 0 0
02OCT26 34.00 C 1.18 1.18 1.18 0.99 -0.23 43 15 21 +15
02OCT26 34.50 C 0.75 0.75 0.75 0.75 -0.23 42 15 36 +15
02OCT26 35.00 C 0.73 0.73 0.56 0.57 -0.21 42 33 23 +23
02OCT26 35.50 C 0.65 0.65 0.43 0.44 -0.17 43 39 27 +7
02OCT26 36.00 C 0.33 0.33 0.32 0.32 -0.15 43 27 27 +27
02OCT26 36.50 C 0.24 0.24 0.24 0.22 -0.13 43 2 2 +2
02OCT26 37.00 C 0.15 0.15 0.15 0.16 -0.10 43 2 2 +2
02OCT26 37.50 C 0.00 0.00 0.00 0.11 -0.08 43 0 0 0
02OCT26 38.00 C 0.00 0.00 0.00 0.08 -0.06 44 0 5 0
02OCT26 38.50 C 0.00 0.00 0.00 0.05 -0.05 44 0 0 0
02OCT26 39.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.02 -0.03 43 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 22.62 -0.16 162 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 22.10 -0.19 148 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 21.62 -0.15 150 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 21.10 -0.18 136 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 20.63 -0.16 141 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 20.13 -0.16 135 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 19.63 -0.17 130 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 19.12 -0.16 122 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 18.68 -0.10 132 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 18.18 -0.12 127 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 17.62 -0.18 107 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 17.18 -0.11 117 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 16.68 -0.13 112 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 16.11 -0.20 91 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 15.65 -0.16 98 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 15.17 -0.15 97 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 14.62 -0.19 82 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 14.13 -0.17 81 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 13.18 -0.11 83 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.18 -0.13 76 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.14 -0.21 62 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.16 -0.20 59 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.10 -0.26 36 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 8.22 -0.14 53 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 7.27 -0.15 51 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 6.28 -0.21 45 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 5.41 -0.27 45 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 4.58 -0.25 45 0 109 0
29OCT26 31.00 C 0.00 0.00 0.00 3.81 -0.25 44 0 129 0
29OCT26 32.00 C 0.00 0.00 0.00 3.12 -0.24 44 0 143 0
29OCT26 33.00 C 2.65 2.68 2.62 2.55 -0.17 45 39 936 0
29OCT26 34.00 C 2.20 2.20 1.95 1.99 -0.21 44 402 570 +401
29OCT26 35.00 C 1.78 1.78 1.53 1.55 -0.14 44 47 310 +4
29OCT26 36.00 C 1.33 1.33 1.19 1.20 -0.18 45 22 432 -16
29OCT26 37.00 C 1.08 1.08 0.91 0.92 -0.15 45 18 643 -1
29OCT26 38.00 C 0.78 0.78 0.75 0.68 -0.14 45 3 365 +1
29OCT26 39.00 C 0.61 0.61 0.56 0.52 -0.09 45 50 296 +5
29OCT26 40.00 C 0.46 0.46 0.39 0.38 -0.07 45 5 284 +5
29OCT26 41.00 C 0.30 0.30 0.30 0.27 -0.06 45 5 603 0
29OCT26 42.00 C 0.26 0.26 0.26 0.18 -0.06 45 30 248 +30
29OCT26 43.00 C 0.18 0.18 0.18 0.13 -0.04 45 6 186 -6
29OCT26 44.00 C 0.00 0.00 0.00 0.09 -0.03 45 0 133 0
29OCT26 45.00 C 0.12 0.12 0.11 0.06 -0.03 45 17 140 0
29OCT26 46.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 213 0
29OCT26 47.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 206 0
29OCT26 48.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 327 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 669 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,036 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 203 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 104 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 9 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 55 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 18 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 31 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 100 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 22.62 -0.16 113 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 22.10 -0.19 97 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 21.62 -0.17 102 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 21.14 -0.15 104 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 20.63 -0.18 97 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 20.15 -0.17 98 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 19.63 -0.17 88 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 19.19 -0.13 98 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 18.68 -0.13 93 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 18.18 -0.13 89 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 17.65 -0.16 78 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 17.18 -0.13 81 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 16.68 -0.14 78 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 16.16 -0.15 70 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 15.65 -0.20 64 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 15.17 -0.19 66 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 14.66 -0.21 60 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 14.21 -0.09 66 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 13.22 -0.18 61 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 12.26 -0.05 60 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 11.29 -0.06 57 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 10.34 -0.04 55 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.41 -0.04 53 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.50 -0.19 52 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.62 -0.16 50 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.70 -0.24 47 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.90 -0.25 47 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.16 -0.19 47 0 13 0
27NOV26 31.00 C 0.00 0.00 0.00 4.49 -0.18 47 0 23 0
27NOV26 32.00 C 3.89 3.89 3.89 3.85 -0.20 46 15 102 +15
27NOV26 33.00 C 3.45 3.45 3.45 3.26 -0.25 46 15 136 +15
27NOV26 34.00 C 3.00 3.00 2.70 2.78 -0.21 46 108 171 -25
27NOV26 35.00 C 0.00 0.00 0.00 2.35 -0.18 46 0 71 0
27NOV26 36.00 C 2.05 2.05 2.05 1.97 -0.18 46 3 117 +3
27NOV26 37.00 C 1.68 1.68 1.68 1.64 -0.16 46 15 62 0
27NOV26 38.00 C 0.00 0.00 0.00 1.35 -0.16 46 0 128 0
27NOV26 39.00 C 1.23 1.23 1.23 1.13 -0.12 47 5 73 -3
27NOV26 40.00 C 0.00 0.00 0.00 0.94 -0.09 47 0 138 0
27NOV26 41.00 C 0.00 0.00 0.00 0.76 -0.08 47 0 686 0
27NOV26 42.00 C 0.00 0.00 0.00 0.62 -0.06 47 0 49 0
27NOV26 43.00 C 0.00 0.00 0.00 0.50 -0.05 47 0 102 0
27NOV26 44.00 C 0.00 0.00 0.00 0.40 -0.04 47 0 45 0
27NOV26 45.00 C 0.36 0.36 0.36 0.32 -0.04 47 1 132 -1
27NOV26 46.00 C 0.00 0.00 0.00 0.25 -0.03 47 0 66 0
27NOV26 47.00 C 0.28 0.28 0.28 0.20 -0.03 47 3 19 -3
27NOV26 48.00 C 0.00 0.00 0.00 0.16 -0.02 47 0 21 0
27NOV26 49.00 C 0.00 0.00 0.00 0.12 -0.02 47 0 99 0
27NOV26 50.00 C 0.00 0.00 0.00 0.10 -0.01 47 0 357 0
27NOV26 52.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 158 0
27NOV26 55.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 118 0
27NOV26 57.50 C 0.00 0.00 0.00 0.02 0.00 49 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 52 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 22.62 -0.16 75 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 22.23 -0.06 105 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 21.62 -0.17 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 21.24 -0.05 97 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 20.63 -0.18 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 20.26 -0.06 92 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 19.66 -0.14 69 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 19.21 -0.11 77 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 18.72 -0.09 75 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 18.18 -0.13 64 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 17.74 -0.07 72 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 17.23 -0.08 67 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 16.72 -0.10 62 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 16.26 -0.06 65 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 15.70 -0.15 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.28 -0.08 61 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.80 -0.07 60 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.31 -0.08 59 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.36 -0.07 57 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.42 -0.06 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.48 -0.08 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.58 -0.07 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.70 -0.14 52 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 8.83 -0.16 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.01 -0.16 50 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 7.24 -0.15 49 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 6.54 -0.10 50 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 5.69 -0.20 47 0 114 0
30DEC26 31.00 C 0.00 0.00 0.00 5.06 -0.19 47 0 98 0
30DEC26 32.00 C 0.00 0.00 0.00 4.46 -0.25 46 0 633 0
30DEC26 33.00 C 3.97 3.97 3.97 3.91 -0.25 46 15 167 0
30DEC26 34.00 C 0.00 0.00 0.00 3.48 -0.19 47 0 583 0
30DEC26 35.00 C 3.20 3.20 3.00 3.02 -0.20 47 26 524 -25
30DEC26 36.00 C 2.63 2.67 2.62 2.63 -0.19 47 68 1,380 0
30DEC26 37.00 C 0.00 0.00 0.00 2.28 -0.19 47 0 455 0
30DEC26 38.00 C 1.94 1.94 1.94 1.98 -0.16 47 33 473 0
30DEC26 39.00 C 0.00 0.00 0.00 1.72 -0.12 47 0 347 0
30DEC26 40.00 C 1.48 1.48 1.48 1.47 -0.13 47 15 524 +15
30DEC26 41.00 C 0.00 0.00 0.00 1.27 -0.11 47 0 172 0
30DEC26 42.00 C 1.22 1.22 1.16 1.07 -0.11 47 2 893 +2
30DEC26 43.00 C 0.00 0.00 0.00 0.92 -0.09 47 0 994 0
30DEC26 44.00 C 0.00 0.00 0.00 0.78 -0.08 47 0 482 0
30DEC26 45.00 C 0.76 0.76 0.76 0.66 -0.07 47 1 1,081 +1
30DEC26 46.00 C 0.66 0.66 0.66 0.56 -0.06 47 5 546 0
30DEC26 47.00 C 0.58 0.58 0.54 0.47 -0.06 47 10 593 +10
30DEC26 48.00 C 0.00 0.00 0.00 0.39 -0.05 47 0 141 0
30DEC26 49.00 C 0.00 0.00 0.00 0.33 -0.05 47 0 1,009 0
30DEC26 50.00 C 0.36 0.36 0.36 0.28 -0.04 47 10 153 -10
30DEC26 52.50 C 0.00 0.00 0.00 0.18 -0.02 47 0 175 0
30DEC26 55.00 C 0.19 0.19 0.19 0.11 -0.02 47 4 210 -4
30DEC26 57.50 C 0.00 0.00 0.00 0.07 -0.02 47 0 394 0
30DEC26 60.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 231 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 558 0
30DEC26 65.00 C 0.07 0.07 0.07 0.02 -0.01 48 31 77 +31
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 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 62 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 65 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 22.76 -0.11 72 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 22.25 -0.13 66 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 21.87 -0.03 78 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 21.30 -0.11 67 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 20.91 -0.02 74 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 20.43 -0.02 72 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 19.85 -0.11 63 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 19.40 -0.08 64 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 18.88 -0.13 60 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 18.39 -0.12 58 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 17.94 -0.09 59 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 17.48 -0.09 59 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 16.95 -0.14 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 16.50 -0.13 55 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 16.07 -0.08 56 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 15.61 -0.08 55 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 15.14 -0.10 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.71 -0.07 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.82 -0.07 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.96 -0.05 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.11 -0.06 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.28 -0.15 51 0 19 0
30MAR27 25.00 C 0.00 0.00 0.00 10.48 -0.15 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.72 -0.15 50 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 8.98 -0.16 49 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 8.33 -0.11 49 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 7.68 -0.02 49 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 7.07 -0.01 49 0 251 0
30MAR27 31.00 C 0.00 0.00 0.00 6.48 -0.06 49 0 300 0
30MAR27 32.00 C 0.00 0.00 0.00 5.82 -0.17 47 0 290 0
30MAR27 33.00 C 0.00 0.00 0.00 5.31 -0.26 47 0 271 0
30MAR27 34.00 C 0.00 0.00 0.00 4.85 -0.25 47 0 266 0
30MAR27 35.00 C 0.00 0.00 0.00 4.44 -0.23 47 0 110 0
30MAR27 36.00 C 0.00 0.00 0.00 4.07 -0.20 47 0 1,535 0
30MAR27 37.00 C 3.85 3.85 3.85 3.70 -0.21 47 3 93 +3
30MAR27 38.00 C 0.00 0.00 0.00 3.37 -0.20 47 0 76 0
30MAR27 39.00 C 0.00 0.00 0.00 3.08 -0.17 48 0 82 0
30MAR27 40.00 C 2.81 2.81 2.81 2.81 -0.14 48 15 888 +15
30MAR27 41.00 C 0.00 0.00 0.00 2.50 -0.18 47 0 28 0
30MAR27 42.00 C 0.00 0.00 0.00 2.29 -0.14 47 0 56 0
30MAR27 43.00 C 0.00 0.00 0.00 2.08 -0.12 48 0 70 0
30MAR27 44.00 C 1.92 1.92 1.92 1.89 -0.10 48 2 40 -2
30MAR27 45.00 C 0.00 0.00 0.00 1.71 -0.09 48 0 136 0
30MAR27 46.00 C 0.00 0.00 0.00 1.54 -0.09 48 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 1.39 -0.08 48 0 174 0
30MAR27 48.00 C 0.00 0.00 0.00 1.25 -0.08 47 0 43 0
30MAR27 49.00 C 0.00 0.00 0.00 1.13 -0.07 47 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 1.02 -0.06 48 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 0.78 -0.06 47 0 27 0
30MAR27 55.00 C 0.00 0.00 0.00 0.60 -0.04 47 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.46 -0.04 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.35 -0.03 47 0 124 0
30MAR27 62.50 C 0.00 0.00 0.00 0.27 -0.02 47 0 162 0
30MAR27 65.00 C 0.37 0.37 0.37 0.21 -0.02 47 1 135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.16 -0.01 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.12 -0.01 47 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.06 0.00 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN27 11.50 C 0.00 0.00 0.00 22.91 -0.09 73 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 22.43 -0.11 71 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 21.95 -0.10 69 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 21.47 -0.11 67 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 21.02 -0.08 67 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 20.52 -0.11 64 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 20.05 -0.11 63 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 19.66 -0.02 65 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 19.19 -0.02 64 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 18.71 -0.03 62 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 18.26 -0.01 61 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 17.69 -0.12 56 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 17.35 -0.01 59 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 16.85 -0.06 57 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 16.40 -0.06 56 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 15.96 -0.06 56 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 15.51 -0.07 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 15.04 -0.10 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 14.30 -0.01 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.48 0.00 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.69 0.00 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.83 -0.09 51 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 11.09 -0.14 50 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 10.46 -0.02 51 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 9.72 -0.12 50 0 90 0
29JUN27 28.00 C 9.02 9.02 9.02 8.97 -0.28 48 5 50 0
29JUN27 29.00 C 0.00 0.00 0.00 8.51 -0.03 50 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 7.89 -0.08 49 0 35 0
29JUN27 31.00 C 0.00 0.00 0.00 7.38 -0.05 49 0 95 0
29JUN27 32.00 C 0.00 0.00 0.00 6.77 -0.19 48 0 33 0
29JUN27 33.00 C 0.00 0.00 0.00 6.30 -0.18 48 0 151 0
29JUN27 34.00 C 0.00 0.00 0.00 5.86 -0.05 48 0 140 0
29JUN27 35.00 C 0.00 0.00 0.00 5.48 -0.11 48 0 86 0
29JUN27 36.00 C 0.00 0.00 0.00 5.10 -0.11 48 0 133 0
29JUN27 37.00 C 0.00 0.00 0.00 4.72 -0.13 48 0 81 0
29JUN27 38.00 C 5.23 5.23 5.23 4.40 -0.14 48 1 37 +1
29JUN27 39.00 C 0.00 0.00 0.00 4.06 -0.14 48 0 81 0
29JUN27 40.00 C 0.00 0.00 0.00 3.76 -0.01 48 0 150 0
29JUN27 41.00 C 0.00 0.00 0.00 3.49 -0.12 48 0 189 0
29JUN27 42.00 C 0.00 0.00 0.00 3.22 -0.13 48 0 193 0
29JUN27 43.00 C 0.00 0.00 0.00 2.97 -0.11 48 0 101 0
29JUN27 44.00 C 0.00 0.00 0.00 2.76 -0.10 48 0 1 0
29JUN27 45.00 C 0.00 0.00 0.00 2.56 -0.10 48 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 2.35 -0.03 48 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.17 -0.02 48 0 5 0
29JUN27 48.00 C 0.00 0.00 0.00 2.02 -0.02 48 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 1.86 -0.03 48 0 47 0
29JUN27 50.00 C 0.00 0.00 0.00 1.72 -0.08 48 0 43 0
29JUN27 52.50 C 0.00 0.00 0.00 1.41 -0.03 48 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 1.15 -0.06 48 0 43 0
29JUN27 57.50 C 0.00 0.00 0.00 0.95 -0.05 48 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 0.77 -0.03 47 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 0.64 -0.04 47 0 71 0
29JUN27 65.00 C 0.00 0.00 0.00 0.52 -0.04 47 0 117 0
29JUN27 67.50 C 0.00 0.00 0.00 0.43 -0.03 47 0 37 0
29JUN27 70.00 C 0.00 0.00 0.00 0.35 -0.03 47 0 45 0
29JUN27 72.50 C 0.00 0.00 0.00 0.29 -0.02 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.24 -0.02 47 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 0.20 -0.01 48 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.17 -0.01 48 0 30 0
29JUN27 82.50 C 0.00 0.00 0.00 0.14 -0.01 48 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.10 0.00 48 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.05 0.00 48 0 13 0
29SEP27 11.50 C 0.00 0.00 0.00 22.93 -0.08 68 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 22.46 -0.08 66 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 21.99 -0.06 65 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 21.50 -0.09 62 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 21.02 -0.10 61 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 20.55 -0.10 60 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 20.18 0.00 62 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 19.70 -0.10 60 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 19.23 -0.03 59 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 18.95 +0.14 63 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 18.32 -0.04 57 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 17.88 -0.03 56 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 17.47 +0.01 56 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 17.00 -0.03 55 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 16.57 -0.03 54 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 16.15 -0.03 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 15.76 -0.01 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 15.28 -0.15 52 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 14.54 -0.02 53 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 13.65 -0.08 50 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 12.89 -0.09 50 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 12.28 +0.01 51 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 11.59 +0.01 50 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 10.96 -0.09 50 0 1 0
29SEP27 27.00 C 0.00 0.00 0.00 10.33 -0.06 50 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.75 -0.05 50 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.16 -0.08 49 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.54 -0.17 49 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.04 -0.19 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.53 -0.22 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.09 -0.22 48 0 0 0
29SEP27 34.00 C 7.03 7.03 7.03 6.60 -0.29 48 15 115 +15
29SEP27 35.00 C 0.00 0.00 0.00 6.29 -0.21 48 0 90 0
29SEP27 36.00 C 0.00 0.00 0.00 5.93 -0.20 48 0 125 0
29SEP27 37.00 C 5.66 5.66 5.66 5.37 -0.41 47 15 70 +15
29SEP27 38.00 C 5.55 5.55 5.55 5.17 -0.29 48 15 202 +15
29SEP27 39.00 C 0.00 0.00 0.00 5.00 -0.16 49 0 17 0
29SEP27 40.00 C 0.00 0.00 0.00 4.69 -0.16 49 0 32 0
29SEP27 41.00 C 0.00 0.00 0.00 4.40 -0.15 49 0 120 0
29SEP27 42.00 C 4.23 4.23 4.23 4.08 -0.20 48 1 255 0
29SEP27 43.00 C 0.00 0.00 0.00 3.78 -0.27 47 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 3.57 -0.23 48 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 3.38 -0.18 48 0 6 0
29SEP27 46.00 C 0.00 0.00 0.00 3.19 -0.17 48 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.05 -0.12 48 0 84 0
29SEP27 48.00 C 0.00 0.00 0.00 2.86 -0.13 48 0 24 0
29SEP27 49.00 C 0.00 0.00 0.00 2.67 -0.13 48 0 8 0
29SEP27 50.00 C 0.00 0.00 0.00 2.51 -0.11 48 0 13 0
29SEP27 52.50 C 2.38 2.38 2.36 2.16 -0.11 48 7 19 +7
29SEP27 55.00 C 0.00 0.00 0.00 1.84 -0.09 48 0 19 0
29SEP27 57.50 C 0.00 0.00 0.00 1.59 -0.09 48 0 4 0
29SEP27 60.00 C 1.60 1.60 1.60 1.35 -0.08 48 2 13 +2
29SEP27 62.50 C 0.00 0.00 0.00 1.17 -0.07 48 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.00 -0.07 48 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 0.86 -0.06 48 0 1 0
29SEP27 70.00 C 0.00 0.00 0.00 0.75 -0.05 48 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.63 -0.06 48 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.56 -0.03 48 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.48 -0.04 48 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.41 -0.04 48 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.36 -0.03 48 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.31 -0.03 48 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 0.27 -0.02 48 0 0 0
29SEP27 90.00 C 0.40 0.40 0.40 0.23 -0.02 48 2 52 +2
29SEP27 92.50 C 0.00 0.00 0.00 0.21 -0.01 48 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.18 -0.02 48 0 52 0
TOTAL CALL 2,510 64,663 +1,155
25SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 79 0 31 0
25SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
25SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
25SEP26 30.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 3 0
25SEP26 31.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 43 0
25SEP26 31.50 P 0.00 0.00 0.00 0.03 -0.02 51 0 47 0
25SEP26 32.00 P 0.00 0.00 0.00 0.06 -0.04 49 0 37 0
25SEP26 32.50 P 0.00 0.00 0.00 0.12 -0.05 49 0 47 0
25SEP26 33.00 P 0.20 0.22 0.20 0.23 -0.05 50 10 50 +1
25SEP26 33.50 P 0.35 0.45 0.34 0.39 -0.02 50 40 65 +26
25SEP26 34.00 P 0.52 0.63 0.47 0.61 -0.02 50 61 83 +13
25SEP26 34.50 P 0.80 0.80 0.79 0.91 +0.03 52 20 29 +5
25SEP26 35.00 P 1.24 1.24 1.24 1.26 +0.07 53 6 62 0
25SEP26 35.50 P 0.00 0.00 0.00 1.64 +0.09 52 0 15 0
25SEP26 36.00 P 0.00 0.00 0.00 2.06 +0.10 50 0 8 0
25SEP26 36.50 P 0.00 0.00 0.00 2.58 +0.20 63 0 27 0
25SEP26 37.00 P 0.00 0.00 0.00 3.08 +0.24 71 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 3.59 +0.28 81 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 4.02 +0.23 72 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 4.52 +0.24 79 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 5.02 +0.24 86 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 5.52 +0.08 92 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 6.02 +0.24 99 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 6.52 +0.18 105 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 7.02 +0.23 110 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 7.52 +0.11 116 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 8.02 +0.15 122 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 8.52 +0.24 127 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 9.02 +0.24 133 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 9.52 +0.18 138 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 10.02 +0.24 144 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 10.52 +0.24 149 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 11.02 +0.24 154 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 180 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 172 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 165 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 158 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 152 0 411 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 139 0 289 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 127 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 115 0 1,302 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1,121 0
29SEP26 25.00 P 0.01 0.01 0.01 0.01 0.00 93 1 856 -1
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 82 0 402 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2,274 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,080 0
29SEP26 29.00 P 0.02 0.02 0.02 0.01 0.00 52 2 2,903 -2
29SEP26 30.00 P 0.04 0.04 0.04 0.02 0.00 46 5 4,190 +5
29SEP26 31.00 P 0.07 0.08 0.06 0.06 -0.01 45 938 4,300 +677
29SEP26 32.00 P 0.16 0.20 0.15 0.17 -0.01 44 1,812 5,649 +920
29SEP26 33.00 P 0.36 0.42 0.36 0.40 -0.02 43 594 3,021 -262
29SEP26 34.00 P 0.75 0.86 0.70 0.81 0.00 44 1,300 2,627 -975
29SEP26 35.00 P 0.00 0.00 0.00 1.45 +0.14 46 0 1,819 0
29SEP26 36.00 P 2.07 2.20 2.07 2.23 +0.16 48 61 2,590 +14
29SEP26 37.00 P 2.93 3.10 2.90 3.09 +0.10 48 3 2,220 -3
29SEP26 38.00 P 3.86 3.86 3.86 4.02 +0.19 49 2 816 0
29SEP26 39.00 P 4.80 4.84 4.80 5.02 +0.23 57 6 282 -6
29SEP26 40.00 P 0.00 0.00 0.00 6.02 +0.07 66 0 409 0
29SEP26 41.00 P 0.00 0.00 0.00 7.04 +0.09 79 0 83 -268
29SEP26 42.00 P 0.00 0.00 0.00 8.02 +0.04 82 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 9.02 +0.12 89 0 0 -20
29SEP26 44.00 P 0.00 0.00 0.00 10.02 +0.03 96 0 0 -20
29SEP26 45.00 P 0.00 0.00 0.00 11.02 +0.04 103 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 11.98 0.00 0 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 13.05 +0.15 125 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 13.98 0.00 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.98 -0.01 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.98 +0.02 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.48 +0.10 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.98 +0.18 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.48 +0.08 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.98 0.00 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.48 -0.01 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.98 +0.10 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 33.48 +0.10 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.98 +0.08 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 38.48 +0.09 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.98 0.00 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 43.48 +0.11 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.98 +0.09 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.48 0.00 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.98 +0.08 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 53.48 +0.08 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.98 +0.08 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 58.49 +0.10 274 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 60.98 0.00 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 63.48 0.00 0 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
02OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
02OCT26 29.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 3 0
02OCT26 29.50 P 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
02OCT26 31.00 P 0.13 0.13 0.13 0.11 -0.03 43 2 3 +2
02OCT26 31.50 P 0.20 0.20 0.20 0.18 -0.03 44 5 25 +5
02OCT26 32.00 P 0.30 0.30 0.25 0.27 -0.03 44 9 9 +9
02OCT26 32.50 P 0.36 0.36 0.36 0.39 -0.02 44 24 24 +24
02OCT26 33.00 P 0.48 0.52 0.48 0.55 -0.01 44 52 42 +37
02OCT26 33.50 P 0.68 0.68 0.67 0.74 -0.01 44 72 63 +53
02OCT26 34.00 P 0.86 0.96 0.86 0.98 +0.02 44 100 101 +79
02OCT26 34.50 P 1.18 1.19 1.17 1.26 +0.03 45 67 56 +56
02OCT26 35.00 P 1.49 1.49 1.46 1.58 +0.06 45 334 315 +315
02OCT26 35.50 P 0.00 0.00 0.00 1.93 +0.08 45 0 0 0
02OCT26 36.00 P 0.00 0.00 0.00 2.28 0.00 44 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 2.76 +0.24 48 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 3.14 +0.13 45 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 3.59 +0.05 45 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 4.03 +0.04 43 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 4.52 +0.17 45 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 5.02 +0.20 49 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 5.52 +0.08 52 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 6.02 +0.07 56 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 6.52 +0.18 59 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 7.04 +0.09 67 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 7.52 +0.11 66 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 8.02 +0.04 69 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 8.52 +0.20 73 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 9.02 +0.12 76 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 9.52 +0.18 79 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 10.02 +0.03 82 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 99 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 92 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 85 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 0.01 -0.01 45 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.03 0.00 47 0 418 0
29OCT26 26.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 488 0
29OCT26 27.00 P 0.00 0.00 0.00 0.10 -0.01 45 0 231 0
29OCT26 28.00 P 0.00 0.00 0.00 0.18 -0.01 45 0 435 0
29OCT26 29.00 P 0.33 0.33 0.32 0.31 -0.01 45 9 329 0
29OCT26 30.00 P 0.45 0.51 0.45 0.49 -0.01 46 12 2,352 0
29OCT26 31.00 P 0.74 0.76 0.69 0.73 0.00 45 37 634 +37
29OCT26 32.00 P 1.03 1.05 0.98 1.03 -0.01 45 39 712 +16
29OCT26 33.00 P 1.33 1.41 1.33 1.46 +0.09 46 51 1,019 +3
29OCT26 34.00 P 1.91 1.92 1.77 1.92 +0.04 45 42 495 +20
29OCT26 35.00 P 2.38 2.38 2.38 2.46 +0.06 45 35 766 +22
29OCT26 36.00 P 3.01 3.08 3.01 3.11 +0.10 45 18 570 +16
29OCT26 37.00 P 3.75 3.80 3.75 3.81 +0.07 45 2 549 +2
29OCT26 38.00 P 4.38 4.50 4.38 4.60 +0.04 46 2 335 +1
29OCT26 39.00 P 5.26 5.26 5.26 5.43 +0.12 46 5 213 0
29OCT26 40.00 P 0.00 0.00 0.00 6.30 +0.13 47 0 61 0
29OCT26 41.00 P 0.00 0.00 0.00 7.21 +0.15 47 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 8.04 +0.03 41 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 9.04 +0.12 45 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 10.02 +0.03 46 0 1 0
29OCT26 45.00 P 0.00 0.00 0.00 11.02 +0.04 50 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.98 0.00 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 13.05 +0.15 59 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.98 0.00 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.98 -0.01 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 15.98 +0.02 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 18.48 +0.10 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 20.98 +0.18 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 23.48 +0.08 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 25.98 0.00 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 28.48 -0.01 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 30.98 +0.10 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 33.48 +0.10 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 35.98 +0.08 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 38.48 +0.09 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 40.98 0.00 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 43.48 +0.11 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 45.98 +0.09 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 48.48 0.00 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 50.98 +0.08 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 53.48 +0.08 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 55.98 +0.08 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 58.49 +0.10 136 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 60.98 0.00 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 63.48 0.00 0 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 87 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 49 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 0.00 47 0 42 0
27NOV26 24.00 P 0.00 0.00 0.00 0.09 0.00 47 0 21 0
27NOV26 25.00 P 0.21 0.21 0.21 0.15 0.00 47 22 58 +19
27NOV26 26.00 P 0.30 0.30 0.30 0.24 0.00 47 1 61 0
27NOV26 27.00 P 0.42 0.42 0.42 0.36 0.00 47 26 266 +26
27NOV26 28.00 P 0.00 0.00 0.00 0.53 +0.01 47 0 363 0
27NOV26 29.00 P 0.00 0.00 0.00 0.74 +0.01 47 0 272 0
27NOV26 30.00 P 0.00 0.00 0.00 1.01 +0.01 47 0 329 0
27NOV26 31.00 P 1.34 1.34 1.34 1.29 -0.01 46 15 741 +15
27NOV26 32.00 P 0.00 0.00 0.00 1.68 +0.01 46 0 860 0
27NOV26 33.00 P 0.00 0.00 0.00 2.12 +0.05 47 0 486 0
27NOV26 34.00 P 2.51 2.51 2.51 2.61 +0.07 47 1 491 0
27NOV26 35.00 P 3.08 3.19 3.08 3.18 +0.09 47 31 1,123 +30
27NOV26 36.00 P 3.66 3.80 3.66 3.77 +0.07 46 30 251 0
27NOV26 37.00 P 4.36 4.36 4.36 4.44 +0.06 46 2 1,237 0
27NOV26 38.00 P 0.00 0.00 0.00 5.16 +0.08 46 0 225 0
27NOV26 39.00 P 0.00 0.00 0.00 5.91 +0.18 46 0 100 0
27NOV26 40.00 P 0.00 0.00 0.00 6.71 +0.04 46 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 7.55 -0.02 46 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 8.41 0.00 46 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 9.29 +0.09 46 0 11 0
27NOV26 44.00 P 0.00 0.00 0.00 10.20 +0.11 46 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 11.12 +0.11 46 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 12.06 +0.04 45 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.05 +0.11 47 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 13.98 0.00 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 15.00 +0.01 47 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 15.99 +0.03 48 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 18.48 +0.10 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 20.98 +0.08 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 23.48 +0.07 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 25.98 0.00 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 28.48 -0.01 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 30.98 +0.10 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 33.48 +0.07 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 35.98 +0.08 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 38.48 +0.08 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 40.98 0.00 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 43.48 +0.11 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 45.98 +0.07 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 48.48 0.00 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 50.98 +0.08 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 53.48 +0.08 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 55.99 +0.09 106 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 58.49 +0.10 109 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 60.98 0.00 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 63.48 0.00 0 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 73 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 65 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 48 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 0.00 47 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 0.00 47 0 627 0
30DEC26 23.00 P 0.00 0.00 0.00 0.15 0.00 47 0 541 0
30DEC26 24.00 P 0.00 0.00 0.00 0.23 0.00 47 0 266 0
30DEC26 25.00 P 0.00 0.00 0.00 0.34 -0.01 47 0 1,684 0
30DEC26 26.00 P 0.53 0.54 0.53 0.49 0.00 47 9 904 0
30DEC26 27.00 P 0.00 0.00 0.00 0.67 0.00 47 0 977 0
30DEC26 28.00 P 0.00 0.00 0.00 0.88 0.00 47 0 646 0
30DEC26 29.00 P 1.14 1.14 1.14 1.16 0.00 47 1 961 0
30DEC26 30.00 P 1.51 1.51 1.42 1.47 +0.01 47 12 4,872 +2
30DEC26 31.00 P 1.78 1.88 1.78 1.77 -0.02 46 123 1,723 +83
30DEC26 32.00 P 2.17 2.17 2.17 2.20 +0.03 46 5 2,263 0
30DEC26 33.00 P 2.60 2.75 2.60 2.67 +0.06 46 181 1,177 -40
30DEC26 34.00 P 3.14 3.14 3.14 3.14 +0.09 46 1,015 1,871 +580
30DEC26 35.00 P 3.63 3.76 3.63 3.74 +0.08 47 56 2,329 0
30DEC26 36.00 P 0.00 0.00 0.00 4.35 +0.10 47 0 1,150 0
30DEC26 37.00 P 0.00 0.00 0.00 4.97 +0.04 46 0 1,405 0
30DEC26 38.00 P 5.62 5.72 5.62 5.66 +0.04 46 2 2,211 +2
30DEC26 39.00 P 6.42 6.42 6.42 6.40 +0.05 46 5 677 0
30DEC26 40.00 P 0.00 0.00 0.00 6.95 +0.09 43 0 175 0
30DEC26 41.00 P 0.00 0.00 0.00 7.96 0.00 47 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 8.78 0.00 47 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 9.69 +0.13 48 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 10.49 +0.09 47 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 11.38 +0.10 47 0 407 0
30DEC26 46.00 P 0.00 0.00 0.00 12.28 +0.10 46 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 13.19 +0.01 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.13 +0.02 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.07 +0.03 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.03 +0.04 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.50 +0.08 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.01 +0.11 52 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.48 +0.07 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.98 0.00 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.48 -0.01 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.98 +0.10 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.48 +0.07 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.98 +0.08 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 38.48 +0.08 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.98 0.00 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 43.48 +0.11 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.98 +0.07 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 48.48 0.00 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 51.02 +0.12 91 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 53.48 +0.08 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 55.99 +0.09 92 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 58.49 +0.10 94 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 60.98 0.00 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 63.48 0.00 0 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 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 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 48 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.05 0.00 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 0.09 -0.01 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.12 0.00 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.14 0.00 47 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.17 0.00 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.21 0.00 47 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.30 0.00 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.42 +0.01 48 0 259 0
30MAR27 23.00 P 0.66 0.66 0.66 0.56 0.00 47 2 187 +2
30MAR27 24.00 P 0.77 0.77 0.77 0.73 +0.01 48 2 523 +2
30MAR27 25.00 P 0.00 0.00 0.00 0.89 -0.04 47 0 157 0
30MAR27 26.00 P 0.00 0.00 0.00 1.16 0.00 47 0 583 0
30MAR27 27.00 P 0.00 0.00 0.00 1.41 -0.04 47 0 778 0
30MAR27 28.00 P 0.00 0.00 0.00 1.74 +0.04 47 0 766 0
30MAR27 29.00 P 0.00 0.00 0.00 2.06 +0.07 47 0 581 0
30MAR27 30.00 P 0.00 0.00 0.00 2.43 +0.06 47 0 1,271 0
30MAR27 31.00 P 2.83 2.83 2.83 2.83 +0.05 46 115 383 0
30MAR27 32.00 P 3.30 3.30 3.30 3.31 +0.09 47 1 189 0
30MAR27 33.00 P 3.83 3.83 3.83 3.81 +0.10 47 1 472 0
30MAR27 34.00 P 4.26 4.27 4.26 4.35 +0.13 47 10 470 +10
30MAR27 35.00 P 0.00 0.00 0.00 4.92 +0.13 47 0 1,339 0
30MAR27 36.00 P 0.00 0.00 0.00 5.44 +0.06 46 0 1,120 0
30MAR27 37.00 P 0.00 0.00 0.00 6.08 0.00 46 0 153 0
30MAR27 38.00 P 0.00 0.00 0.00 6.77 +0.03 47 0 310 0
30MAR27 39.00 P 0.00 0.00 0.00 7.48 +0.07 47 0 189 0
30MAR27 40.00 P 0.00 0.00 0.00 8.20 +0.07 47 0 150 0
30MAR27 41.00 P 0.00 0.00 0.00 8.95 +0.08 47 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 9.71 +0.07 47 0 1 0
30MAR27 43.00 P 0.00 0.00 0.00 10.51 +0.08 47 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.36 +0.17 48 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 12.13 +0.08 47 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 12.99 +0.11 47 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 13.84 +0.11 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.71 +0.10 47 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 15.60 +0.11 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.49 +0.10 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.77 +0.02 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.14 +0.05 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.52 +0.04 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.99 +0.01 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.48 -0.01 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 31.00 +0.12 53 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 33.48 +0.07 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 35.98 +0.08 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 38.48 +0.08 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 40.98 0.00 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 43.48 +0.11 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 45.98 +0.07 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 48.48 0.00 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 51.02 +0.12 72 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 53.48 +0.08 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 55.99 +0.09 73 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 58.49 +0.10 75 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 60.98 0.00 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 63.48 0.00 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.11 0.00 48 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.13 0.00 47 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.16 0.00 47 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.19 0.00 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.23 0.00 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.28 0.00 48 0 51 0
29JUN27 18.50 P 0.00 0.00 0.00 0.32 0.00 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.38 0.00 47 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.45 +0.01 48 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.51 0.00 48 0 169 0
29JUN27 21.00 P 0.00 0.00 0.00 0.67 0.00 48 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.85 +0.01 48 0 24 0
29JUN27 23.00 P 0.00 0.00 0.00 1.07 0.00 48 0 216 0
29JUN27 24.00 P 0.00 0.00 0.00 1.29 -0.01 47 0 3,808 0
29JUN27 25.00 P 0.00 0.00 0.00 1.56 0.00 47 0 433 0
29JUN27 26.00 P 0.00 0.00 0.00 1.91 +0.02 48 0 200 0
29JUN27 27.00 P 0.00 0.00 0.00 2.17 0.00 47 0 282 0
29JUN27 28.00 P 2.51 2.51 2.51 2.54 +0.02 47 120 312 +120
29JUN27 29.00 P 0.00 0.00 0.00 2.92 +0.03 47 0 137 0
29JUN27 30.00 P 0.00 0.00 0.00 3.34 +0.04 46 0 55 0
29JUN27 31.00 P 0.00 0.00 0.00 3.79 +0.05 46 0 482 0
29JUN27 32.00 P 0.00 0.00 0.00 4.29 +0.05 46 0 153 0
29JUN27 33.00 P 0.00 0.00 0.00 4.81 +0.06 46 0 114 0
29JUN27 34.00 P 0.00 0.00 0.00 5.36 +0.04 46 0 118 0
29JUN27 35.00 P 0.00 0.00 0.00 5.94 +0.03 46 0 492 0
29JUN27 36.00 P 0.00 0.00 0.00 6.55 +0.07 47 0 19 0
29JUN27 37.00 P 0.00 0.00 0.00 7.19 +0.08 46 0 76 0
29JUN27 38.00 P 0.00 0.00 0.00 7.89 +0.13 47 0 35 0
29JUN27 39.00 P 0.00 0.00 0.00 8.75 +0.29 48 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.22 +0.06 47 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.95 +0.06 47 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.69 +0.06 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.45 +0.07 47 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.23 +0.08 47 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.02 +0.09 47 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.86 +0.13 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.63 +0.08 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.47 +0.10 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.29 +0.08 47 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 17.17 +0.12 47 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 19.35 +0.12 47 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 21.56 +0.10 47 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 23.87 +0.04 47 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 26.18 +0.02 46 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 28.57 +0.04 46 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 31.00 +0.05 45 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 33.49 +0.08 47 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 35.98 +0.08 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 38.48 +0.08 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 40.99 +0.01 53 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 43.50 +0.12 56 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 45.99 +0.08 57 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 48.50 +0.02 60 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 51.02 +0.12 63 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 53.50 +0.10 63 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 56.01 +0.11 66 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 58.56 +0.17 70 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 60.98 0.00 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 63.50 +0.02 70 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.11 0.00 48 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.13 0.00 48 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.16 0.00 48 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.23 0.00 48 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.28 0.00 48 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.32 -0.01 48 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.37 -0.01 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.44 0.00 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.50 -0.01 48 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 0.57 -0.01 48 0 2 0
29SEP27 19.00 P 0.00 0.00 0.00 0.65 -0.01 48 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 0.74 -0.01 48 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.83 -0.01 48 0 75 0
29SEP27 21.00 P 1.10 1.10 1.10 1.04 -0.01 48 6 38 +6
29SEP27 22.00 P 1.31 1.31 1.31 1.28 -0.01 48 1 42 0
29SEP27 23.00 P 0.00 0.00 0.00 1.54 -0.01 48 0 115 0
29SEP27 24.00 P 0.00 0.00 0.00 1.84 -0.01 48 0 6 0
29SEP27 25.00 P 0.00 0.00 0.00 2.16 0.00 48 0 53 0
29SEP27 26.00 P 0.00 0.00 0.00 2.53 0.00 48 0 20 0
29SEP27 27.00 P 0.00 0.00 0.00 2.82 -0.01 47 0 29 0
29SEP27 28.00 P 0.00 0.00 0.00 3.22 0.00 47 0 3 0
29SEP27 29.00 P 0.00 0.00 0.00 3.65 +0.01 47 0 9 0
29SEP27 30.00 P 4.15 4.15 4.15 4.15 +0.07 48 1 15 0
29SEP27 31.00 P 0.00 0.00 0.00 4.54 -0.02 47 0 0 0
29SEP27 32.00 P 5.12 5.13 5.12 5.06 -0.05 47 107 236 +107
29SEP27 33.00 P 0.00 0.00 0.00 5.62 +0.04 47 0 36 0
29SEP27 34.00 P 0.00 0.00 0.00 6.19 +0.03 47 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 6.77 +0.05 47 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 7.38 +0.03 47 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 8.01 +0.06 47 0 1 0
29SEP27 38.00 P 0.00 0.00 0.00 8.66 +0.03 47 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.34 +0.01 47 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 10.04 +0.02 47 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.79 +0.05 48 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.51 +0.05 47 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.26 +0.06 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.02 +0.07 48 0 0 0
29SEP27 45.00 P 13.60 13.60 13.60 13.79 +0.06 48 1 2 +1
29SEP27 46.00 P 0.00 0.00 0.00 14.57 +0.07 48 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 15.36 +0.08 48 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 16.13 +0.04 47 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 17.01 +0.11 48 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 17.82 +0.10 48 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 19.93 +0.08 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 22.09 +0.10 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 24.30 +0.14 47 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 26.58 +0.11 48 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 28.87 +0.03 47 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 31.22 +0.03 47 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 33.61 +0.05 47 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 36.01 +0.04 46 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 38.50 +0.09 48 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 41.01 +0.03 50 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 43.51 +0.13 52 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 45.99 +0.08 52 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 48.50 +0.02 55 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 51.02 +0.12 57 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 53.50 +0.10 58 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 56.01 +0.11 60 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 58.56 +0.17 64 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 60.98 0.00 0 0 0 0
TOTAL PUT 7,682 107,804 +1,766
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZLT - LEAPMOTOR CLOSING PRICE HK$ 35.680
25SEP26 25.00 C 0.00 0.00 0.00 10.69 -1.52 144 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 10.19 -1.52 136 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 9.69 -1.52 128 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 9.19 -1.52 121 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 8.69 -1.52 113 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 8.19 -1.52 106 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 7.69 -1.52 99 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 7.19 -1.52 92 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 6.69 -1.52 85 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 6.19 -1.52 78 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 5.69 -1.52 71 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 5.19 -1.52 65 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 4.69 -1.52 58 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 4.19 -1.52 52 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 3.69 -1.52 46 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 3.20 -1.52 50 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 2.72 -1.50 51 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 2.26 -1.48 52 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 1.82 -1.44 52 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 1.41 -1.39 51 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 1.08 -1.28 53 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 0.78 -1.16 52 0 12 0
25SEP26 36.00 C 0.00 0.00 0.00 0.56 -0.97 54 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.37 -0.83 53 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.23 -0.69 53 0 45 0
25SEP26 37.50 C 0.63 0.63 0.63 0.14 -0.56 53 11 59 +11
25SEP26 38.00 C 0.00 0.00 0.00 0.08 -0.43 53 0 15 0
25SEP26 38.50 C 0.00 0.00 0.00 0.05 -0.32 54 0 8 0
25SEP26 39.00 C 0.00 0.00 0.00 0.03 -0.22 55 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.02 -0.15 57 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.10 57 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 0.01 -0.06 62 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.03 68 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 0.01 -0.02 73 0 15 0
25SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
25SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
25SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.70 -1.52 87 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.70 -1.52 76 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.70 -1.52 66 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.70 -1.52 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.70 -1.52 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.71 -1.51 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.74 -1.49 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.83 -1.43 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.00 -1.33 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.28 -1.20 45 0 285 0
29SEP26 36.00 C 0.00 0.00 0.00 0.78 -0.95 46 0 210 0
29SEP26 37.00 C 1.07 1.07 1.07 0.43 -0.67 46 3 235 0
29SEP26 38.00 C 0.31 0.32 0.27 0.22 -0.48 47 150 405 +150
29SEP26 39.00 C 0.18 0.18 0.18 0.11 -0.28 48 100 494 +100
29SEP26 40.00 C 0.00 0.00 0.00 0.05 -0.16 49 0 193 0
29SEP26 41.00 C 0.00 0.00 0.00 0.02 -0.08 49 0 240 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.04 51 0 275 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 69 0 400 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 80 0 305 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 85 0 39 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 8.70 - 0 0 0 -
02OCT26 27.50 C 0.00 0.00 0.00 8.20 -1.53 0 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 7.70 -1.53 0 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 7.20 -1.53 0 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 6.71 -1.52 50 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 6.21 -1.52 46 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 5.71 -1.52 42 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 5.22 -1.51 44 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 4.73 -1.51 44 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 4.25 -1.50 44 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 3.78 -1.48 44 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 3.33 -1.45 44 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 2.89 -1.42 44 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 2.48 -1.37 44 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 2.03 -1.38 40 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 1.72 -1.27 43 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 1.41 -1.18 43 0 0 0
02OCT26 35.50 C 0.00 0.00 0.00 1.15 -1.07 44 0 0 0
02OCT26 36.00 C 0.00 0.00 0.00 0.92 -0.92 44 0 0 0
02OCT26 36.50 C 0.00 0.00 0.00 0.73 -0.81 45 0 0 0
02OCT26 37.00 C 0.00 0.00 0.00 0.56 -0.70 45 0 0 0
02OCT26 37.50 C 0.00 0.00 0.00 0.42 -0.62 45 0 15 0
02OCT26 38.00 C 0.00 0.00 0.00 0.31 -0.53 45 0 15 0
02OCT26 38.50 C 0.00 0.00 0.00 0.22 -0.46 44 0 15 0
02OCT26 39.00 C 0.00 0.00 0.00 0.16 -0.38 44 0 0 0
02OCT26 39.50 C 0.00 0.00 0.00 0.11 -0.31 44 0 0 0
02OCT26 40.00 C 0.00 0.00 0.00 0.08 -0.24 45 0 0 0
02OCT26 40.50 C 0.00 0.00 0.00 0.05 -0.19 44 0 0 0
02OCT26 41.00 C 0.00 0.00 0.00 0.04 -0.13 45 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 0.03 -0.10 46 0 0 0
02OCT26 42.00 C 0.00 0.00 0.00 0.02 -0.07 46 0 0 0
02OCT26 42.50 C 0.00 0.00 0.00 0.01 -0.06 45 0 0 0
02OCT26 43.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 0 0
02OCT26 43.50 C 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
02OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
02OCT26 44.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
02OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
02OCT26 45.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 46.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 47.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.82 -1.47 53 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.84 -1.47 50 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.88 -1.46 48 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.93 -1.46 46 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.04 -1.42 46 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.20 -1.39 46 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 4.42 -1.29 46 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 3.70 -1.21 46 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 3.05 -1.13 46 0 5 0
29OCT26 35.00 C 0.00 0.00 0.00 2.52 -0.99 46 0 15 0
29OCT26 36.00 C 2.24 2.24 2.24 2.00 -0.88 46 15 76 +1
29OCT26 37.00 C 2.08 2.08 1.58 1.61 -0.72 46 7 30 -5
29OCT26 38.00 C 0.00 0.00 0.00 1.25 -0.67 46 0 45 0
29OCT26 39.00 C 0.00 0.00 0.00 0.97 -0.58 46 0 1 0
29OCT26 40.00 C 0.00 0.00 0.00 0.74 -0.49 46 0 45 0
29OCT26 41.00 C 0.69 0.69 0.69 0.55 -0.42 46 30 60 +30
29OCT26 42.00 C 0.00 0.00 0.00 0.41 -0.34 46 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.30 -0.27 46 0 90 0
29OCT26 44.00 C 0.00 0.00 0.00 0.22 -0.21 46 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 0.16 -0.16 46 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.11 -0.13 46 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 0.08 -0.09 46 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.06 -0.07 47 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.04 -0.05 46 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.03 -0.04 47 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 105 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 165 0
27NOV26 26.00 C 0.00 0.00 0.00 10.00 -1.46 49 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.09 -1.44 49 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.22 -1.41 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.28 -1.56 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.58 -1.41 49 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.03 -1.14 53 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.16 -1.21 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 4.52 -1.14 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 3.96 -1.05 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 3.39 -1.15 49 0 15 0
27NOV26 36.00 C 3.21 3.21 3.21 2.92 -0.94 49 15 96 +15
27NOV26 37.00 C 2.77 2.77 2.77 2.53 -0.80 49 15 45 +15
27NOV26 38.00 C 0.00 0.00 0.00 2.17 -0.72 50 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 1.86 -0.64 50 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 1.57 -0.59 50 0 90 0
27NOV26 41.00 C 0.00 0.00 0.00 1.31 -0.55 50 0 93 0
27NOV26 42.00 C 0.00 0.00 0.00 1.10 -0.50 50 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.91 -0.44 50 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 0.73 -0.41 49 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 0.60 -0.36 49 0 115 0
27NOV26 46.00 C 0.00 0.00 0.00 0.49 -0.29 49 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.42 -0.23 50 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 0.34 -0.20 49 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.28 -0.18 50 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.22 -0.16 49 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.13 -0.10 49 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.08 -0.06 50 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 10.30 -1.41 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.45 -1.39 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.65 -1.34 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.88 -1.30 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.06 -1.34 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.46 -1.24 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.82 -1.16 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.22 -1.09 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.68 -1.01 50 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 4.16 -0.94 50 0 97 0
30DEC26 36.00 C 3.96 3.96 3.96 3.71 -0.92 50 15 101 +15
30DEC26 37.00 C 0.00 0.00 0.00 3.26 -0.83 49 0 45 0
30DEC26 38.00 C 0.00 0.00 0.00 2.92 -0.74 50 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.59 -0.67 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.29 -0.62 50 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 2.02 -0.56 51 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 1.76 -0.54 50 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 1.54 -0.51 50 0 70 0
30DEC26 44.00 C 0.00 0.00 0.00 1.34 -0.46 50 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 1.13 -0.45 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.98 -0.37 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.85 -0.35 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.73 -0.32 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.63 -0.29 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.56 -0.24 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.38 -0.18 50 0 66 0
30DEC26 55.00 C 0.00 0.00 0.00 0.26 -0.12 50 0 168 0
30MAR27 26.00 C 0.00 0.00 0.00 11.25 -1.31 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.52 -1.28 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.82 -1.25 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.16 -1.20 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.57 -1.12 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.95 -1.10 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.38 -1.06 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.84 -1.03 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.28 -1.04 51 0 25 0
30MAR27 35.00 C 5.72 5.72 5.72 5.89 -0.92 52 15 15 +15
30MAR27 36.00 C 6.06 6.06 5.62 5.46 -1.06 52 45 180 +45
30MAR27 37.00 C 0.00 0.00 0.00 5.05 -0.83 52 0 1,030 0
30MAR27 38.00 C 0.00 0.00 0.00 4.68 -0.78 52 0 145 0
30MAR27 39.00 C 4.99 4.99 4.99 4.33 -0.74 52 15 160 +15
30MAR27 40.00 C 0.00 0.00 0.00 4.00 -0.71 52 0 390 0
30MAR27 41.00 C 0.00 0.00 0.00 3.70 -0.67 52 0 659 0
30MAR27 42.00 C 0.00 0.00 0.00 3.42 -0.63 53 0 344 0
30MAR27 43.00 C 0.00 0.00 0.00 3.11 -0.65 52 0 91 0
30MAR27 44.00 C 0.00 0.00 0.00 2.87 -0.62 52 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 2.52 -0.69 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.32 -0.50 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.15 -0.46 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.00 -0.43 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.85 -0.44 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.73 -0.40 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.41 -0.34 52 0 333 0
30MAR27 55.00 C 0.00 0.00 0.00 1.13 -0.29 52 0 345 0
29JUN27 26.00 C 0.00 0.00 0.00 12.11 -1.30 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.44 -1.28 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.81 -1.24 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.20 -1.22 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.62 -1.18 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.07 -1.15 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.55 -1.11 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.05 -1.08 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.58 -1.04 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.13 -1.01 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.79 -1.01 53 0 1,285 0
29JUN27 37.00 C 0.00 0.00 0.00 6.41 -0.96 53 0 1,410 0
29JUN27 38.00 C 0.00 0.00 0.00 5.93 -0.91 52 0 115 0
29JUN27 39.00 C 0.00 0.00 0.00 5.57 -0.88 52 0 46 0
29JUN27 40.00 C 0.00 0.00 0.00 5.24 -0.84 52 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 4.92 -0.81 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.48 -0.92 51 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 4.28 -0.81 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.04 -0.75 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.81 -0.71 52 0 54 0
29JUN27 46.00 C 0.00 0.00 0.00 3.60 -0.65 52 0 27 0
29JUN27 47.00 C 0.00 0.00 0.00 3.39 -0.62 52 0 77 0
29JUN27 48.00 C 0.00 0.00 0.00 3.16 -0.61 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.03 -0.52 53 0 27 0
29JUN27 50.00 C 0.00 0.00 0.00 2.87 -0.47 53 0 24 0
29JUN27 52.50 C 0.00 0.00 0.00 2.38 -0.50 52 0 117 0
29JUN27 55.00 C 0.00 0.00 0.00 2.09 -0.46 53 0 265 0
29SEP27 26.00 C 0.00 0.00 0.00 12.90 -1.28 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 12.28 -1.26 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.69 -1.23 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 11.12 -1.21 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.58 -1.18 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.06 -1.15 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.56 -1.12 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 9.09 -1.09 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.64 -1.06 52 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.40 -0.99 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.97 -0.98 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.58 -0.97 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.21 -0.93 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.87 -0.87 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.54 -0.86 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.22 -0.84 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.91 -0.82 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.58 -0.85 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.34 -0.78 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 5.07 -0.78 53 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.68 -0.89 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.45 -0.70 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.22 -0.69 52 0 0 0
TOTAL CALL 436 12,884 +407
25SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 121 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 98 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 0.04 +0.02 54 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 0.08 +0.05 54 0 45 0
25SEP26 34.00 P 0.00 0.00 0.00 0.14 +0.09 53 0 53 0
25SEP26 34.50 P 0.00 0.00 0.00 0.24 +0.15 53 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 0.38 +0.23 52 0 0 0
25SEP26 35.50 P 0.45 0.45 0.45 0.59 +0.35 52 25 45 0
25SEP26 36.00 P 0.00 0.00 0.00 0.88 +0.52 55 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 1.21 +0.67 56 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 1.57 +0.81 55 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 1.95 +0.92 52 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 2.39 +1.05 52 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 2.86 +1.16 53 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 3.34 +1.31 54 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 3.83 +1.38 55 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 4.32 +1.43 0 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 4.82 +1.46 0 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 5.32 +1.49 0 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 5.82 +1.50 0 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 6.32 +1.51 0 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 6.82 +1.52 0 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 7.32 +1.52 0 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 7.82 +1.52 0 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 8.32 +1.52 0 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 8.82 +1.52 0 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 9.32 +1.52 0 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 9.82 +1.52 0 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 10.32 +1.52 0 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 10.82 +1.52 0 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 11.32 +1.52 0 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 11.82 +1.52 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.05 +0.03 48 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 0.12 +0.08 46 0 491 0
29SEP26 34.00 P 0.00 0.00 0.00 0.29 +0.18 46 0 169 0
29SEP26 35.00 P 0.61 0.61 0.61 0.61 +0.35 46 30 212 -30
29SEP26 36.00 P 0.47 1.11 0.47 1.11 +0.59 47 77 237 -25
29SEP26 37.00 P 1.40 1.40 1.40 1.74 +0.81 47 15 202 0
29SEP26 38.00 P 0.00 0.00 0.00 2.52 +1.01 47 0 288 0
29SEP26 39.00 P 0.00 0.00 0.00 3.40 +1.23 46 0 30 0
29SEP26 40.00 P 0.00 0.00 0.00 4.35 +1.37 47 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 5.33 +1.45 49 0 60 0
29SEP26 42.00 P 0.00 0.00 0.00 6.32 +1.49 0 0 35 0
29SEP26 43.00 P 0.00 0.00 0.00 7.32 +1.51 0 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 8.32 +1.52 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.32 +1.52 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.32 +1.52 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.32 +1.52 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.32 +1.52 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.32 +1.52 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.32 +1.52 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.82 +1.52 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.32 +1.52 0 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
02OCT26 27.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 0.05 +0.03 45 0 0 0
02OCT26 32.00 P 0.07 0.07 0.07 0.08 +0.05 45 75 75 +75
02OCT26 32.50 P 0.00 0.00 0.00 0.12 +0.07 44 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 0.19 +0.11 44 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 0.27 +0.14 44 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 0.39 +0.21 44 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 0.53 +0.27 44 0 15 0
02OCT26 35.00 P 0.00 0.00 0.00 0.72 +0.36 44 0 15 0
02OCT26 35.50 P 0.00 0.00 0.00 0.95 +0.45 44 0 15 0
02OCT26 36.00 P 0.00 0.00 0.00 1.23 +0.58 45 0 0 0
02OCT26 36.50 P 0.00 0.00 0.00 1.54 +0.70 45 0 0 0
02OCT26 37.00 P 0.00 0.00 0.00 1.86 +0.77 45 0 15 0
02OCT26 37.50 P 0.00 0.00 0.00 2.20 +0.86 44 0 0 0
02OCT26 38.00 P 0.00 0.00 0.00 2.60 +0.95 44 0 0 0
02OCT26 38.50 P 0.00 0.00 0.00 3.01 +1.02 44 0 0 0
02OCT26 39.00 P 0.00 0.00 0.00 3.45 +1.16 44 0 0 0
02OCT26 39.50 P 0.00 0.00 0.00 3.90 +1.23 44 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 4.37 +1.29 44 0 0 0
02OCT26 40.50 P 0.00 0.00 0.00 4.85 +1.35 44 0 0 0
02OCT26 41.00 P 0.00 0.00 0.00 5.34 +1.40 45 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 5.83 +1.43 45 0 0 0
02OCT26 42.00 P 0.00 0.00 0.00 6.51 +1.65 74 0 0 0
02OCT26 42.50 P 0.00 0.00 0.00 7.01 +1.67 78 0 0 0
02OCT26 43.00 P 0.00 0.00 0.00 7.32 +1.50 0 0 0 0
02OCT26 43.50 P 0.00 0.00 0.00 7.82 +1.51 0 0 0 0
02OCT26 44.00 P 0.00 0.00 0.00 8.32 +1.51 0 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 8.82 +1.51 0 0 0 0
02OCT26 45.00 P 0.00 0.00 0.00 9.32 +1.52 0 0 0 0
02OCT26 45.50 P 0.00 0.00 0.00 9.82 +1.52 0 0 0 0
02OCT26 46.00 P 0.00 0.00 0.00 10.32 +1.52 0 0 0 0
02OCT26 46.50 P 0.00 0.00 0.00 10.82 +1.52 0 0 0 0
02OCT26 47.00 P 0.00 0.00 0.00 11.32 +1.52 0 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 11.82 +1.52 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.10 +0.04 47 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.16 +0.06 46 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.28 +0.11 46 0 250 0
29OCT26 31.00 P 0.00 0.00 0.00 0.43 +0.16 46 0 154 0
29OCT26 32.00 P 0.00 0.00 0.00 0.63 +0.21 45 0 30 0
29OCT26 33.00 P 0.59 0.59 0.59 0.90 +0.28 45 15 138 +15
29OCT26 34.00 P 0.00 0.00 0.00 1.27 +0.40 46 0 15 0
29OCT26 35.00 P 1.63 1.63 1.63 1.66 +0.46 45 10 157 +10
29OCT26 36.00 P 0.00 0.00 0.00 2.22 +0.61 46 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 2.79 +0.69 46 0 75 0
29OCT26 38.00 P 0.00 0.00 0.00 3.45 +0.81 46 0 133 0
29OCT26 39.00 P 0.00 0.00 0.00 4.16 +0.87 46 0 96 0
29OCT26 40.00 P 0.00 0.00 0.00 4.94 +1.03 46 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 5.76 +1.12 46 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 6.63 +1.21 46 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.70 +1.45 53 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 8.64 +1.44 55 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.59 +1.52 57 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.54 +1.55 58 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.37 +1.43 50 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.34 +1.49 49 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.33 +1.51 50 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.33 +1.52 53 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 16.83 +1.53 59 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.33 +1.53 65 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.18 +0.06 49 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.27 +0.08 49 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.40 +0.11 49 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.56 +0.15 49 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.78 +0.21 50 0 11 0
27NOV26 31.00 P 0.00 0.00 0.00 1.02 +0.24 49 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 1.32 +0.30 49 0 0 0
27NOV26 33.00 P 1.65 1.65 1.65 1.68 +0.37 49 15 15 +15
27NOV26 34.00 P 0.00 0.00 0.00 2.09 +0.46 49 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 2.57 +0.54 49 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 3.10 +0.62 49 0 45 0
27NOV26 37.00 P 0.00 0.00 0.00 3.64 +0.66 49 0 99 0
27NOV26 38.00 P 0.00 0.00 0.00 4.28 +0.73 49 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 4.94 +0.84 49 0 56 0
27NOV26 40.00 P 0.00 0.00 0.00 5.77 +1.02 51 0 90 0
27NOV26 41.00 P 0.00 0.00 0.00 6.54 +1.10 51 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 7.33 +1.10 52 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 8.19 +1.20 53 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 8.99 +1.19 52 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.95 +1.33 54 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.83 +1.35 54 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.75 +1.40 55 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.68 +1.44 56 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.66 +1.52 58 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.62 +1.56 59 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.84 +1.46 49 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.33 +1.51 52 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.42 +0.12 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.57 +0.16 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.77 +0.21 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.99 +0.23 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.25 +0.27 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.53 +0.29 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.87 +0.36 49 0 9 0
30DEC26 33.00 P 0.00 0.00 0.00 2.27 +0.43 49 0 78 0
30DEC26 34.00 P 2.73 2.73 2.73 2.73 +0.51 50 6 28 +6
30DEC26 35.00 P 0.00 0.00 0.00 3.20 +0.55 49 0 24 0
30DEC26 36.00 P 0.00 0.00 0.00 3.74 +0.62 50 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 4.28 +0.64 49 0 4 0
30DEC26 38.00 P 0.00 0.00 0.00 4.88 +0.68 49 0 25 0
30DEC26 39.00 P 0.00 0.00 0.00 5.59 +0.82 50 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 6.33 +0.94 50 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 7.09 +1.02 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.87 +1.09 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.66 +1.08 52 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.48 +1.18 52 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.34 +1.22 53 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.18 +1.26 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.02 +1.23 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.79 +1.14 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.69 +1.28 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.62 +1.32 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.97 +1.38 50 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.38 +1.43 50 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.20 +0.23 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.46 +0.27 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.73 +0.26 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.05 +0.32 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.39 +0.35 52 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 2.77 +0.37 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.18 +0.41 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.64 +0.47 51 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 4.12 +0.51 51 0 0 0
30MAR27 35.00 P 4.63 4.63 4.63 4.64 +0.56 51 15 15 +15
30MAR27 36.00 P 5.18 5.18 5.18 5.20 +0.61 51 15 15 +15
30MAR27 37.00 P 0.00 0.00 0.00 5.70 +0.57 50 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.32 +0.62 51 0 130 0
30MAR27 39.00 P 0.00 0.00 0.00 7.04 +0.92 52 0 130 0
30MAR27 40.00 P 0.00 0.00 0.00 7.68 +0.98 51 0 465 0
30MAR27 41.00 P 0.00 0.00 0.00 8.41 +0.90 52 0 643 0
30MAR27 42.00 P 0.00 0.00 0.00 9.10 +0.91 52 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 9.87 +0.95 52 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 10.60 +0.96 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.39 +0.96 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.19 +1.07 52 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.00 +1.11 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.83 +1.13 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.62 +1.12 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.52 +1.21 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.65 +1.22 52 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 19.90 +1.28 52 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.90 +0.27 53 0 165 0
29JUN27 27.00 P 0.00 0.00 0.00 2.17 +0.24 52 0 410 0
29JUN27 28.00 P 0.00 0.00 0.00 2.51 +0.28 52 0 180 0
29JUN27 29.00 P 0.00 0.00 0.00 2.88 +0.37 52 0 85 0
29JUN27 30.00 P 0.00 0.00 0.00 3.27 +0.40 52 0 330 0
29JUN27 31.00 P 0.00 0.00 0.00 3.69 +0.39 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.16 +0.45 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.60 +0.49 51 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 5.11 +0.53 51 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 5.62 +0.54 51 0 27 0
29JUN27 36.00 P 0.00 0.00 0.00 6.20 +0.60 51 0 1,250 0
29JUN27 37.00 P 0.00 0.00 0.00 6.79 +0.64 51 0 1,350 0
29JUN27 38.00 P 0.00 0.00 0.00 7.41 +0.54 51 0 115 0
29JUN27 39.00 P 0.00 0.00 0.00 7.86 +0.39 50 0 6 0
29JUN27 40.00 P 0.00 0.00 0.00 8.78 +0.70 52 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.46 +0.75 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.14 +0.75 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.84 +0.77 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.58 +0.83 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.33 +0.88 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.08 +0.88 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.84 +0.89 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.65 +0.95 52 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.46 +1.00 52 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.27 +1.00 52 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 18.36 +1.06 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.52 +1.13 52 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.47 +0.24 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.83 +0.29 52 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.14 +0.22 52 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.50 +0.20 51 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.94 +0.37 51 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 4.45 +0.37 52 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.93 +0.41 52 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.43 +0.44 52 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 5.86 +0.37 51 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.42 +0.51 51 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.09 +0.66 52 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.60 +0.56 51 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.22 +0.59 51 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.87 +0.68 51 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.46 +0.65 51 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.32 +0.83 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.01 +0.87 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.70 +0.73 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.40 +0.74 52 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.15 +0.79 52 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.90 +0.85 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 14.66 +0.86 52 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 15.42 +0.86 52 0 0 0
TOTAL PUT 298 9,992 +96
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$ 19.210
25SEP26 14.75 C 0.00 0.00 0.00 4.46 - 0 0 0 -
25SEP26 15.00 C 0.00 0.00 0.00 4.21 -0.66 0 0 0 0
25SEP26 15.25 C 0.00 0.00 0.00 3.96 -0.67 0 0 0 0
25SEP26 15.50 C 0.00 0.00 0.00 3.71 -0.67 0 0 0 0
25SEP26 15.75 C 0.00 0.00 0.00 3.46 -0.67 0 0 0 0
25SEP26 16.00 C 0.00 0.00 0.00 3.21 -0.67 0 0 0 0
25SEP26 16.25 C 0.00 0.00 0.00 2.96 -0.67 0 0 0 0
25SEP26 16.50 C 0.00 0.00 0.00 2.72 -0.66 76 0 0 0
25SEP26 16.75 C 0.00 0.00 0.00 2.47 -0.66 69 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 2.22 -0.66 62 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 1.98 -0.65 66 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 1.74 -0.65 64 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 1.50 -0.64 61 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 1.28 -0.63 62 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 1.07 -0.61 62 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 0.85 -0.61 57 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 0.68 -0.57 59 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 0.54 -0.48 61 0 15 0
25SEP26 19.25 C 0.00 0.00 0.00 0.41 -0.46 61 0 27 0
25SEP26 19.50 C 0.00 0.00 0.00 0.30 -0.41 61 0 0 0
25SEP26 19.75 C 0.21 0.21 0.21 0.22 -0.35 61 10 29 -8
25SEP26 20.00 C 0.20 0.20 0.20 0.16 -0.29 63 6 25 +6
25SEP26 20.50 C 0.12 0.12 0.09 0.08 -0.18 64 41 33 -33
25SEP26 21.00 C 0.04 0.04 0.04 0.03 -0.12 63 10 84 -10
25SEP26 21.50 C 0.00 0.00 0.00 0.02 -0.06 70 0 20 0
25SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.03 72 0 8 0
25SEP26 22.50 C 0.00 0.00 0.00 0.01 -0.01 82 0 14 0
25SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.72 -0.66 55 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.22 -0.66 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.73 -0.66 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.24 -0.66 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.78 -0.64 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.35 -0.61 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.98 -0.56 52 0 0 0
29SEP26 19.00 C 0.64 0.64 0.64 0.65 -0.52 50 15 15 +15
29SEP26 19.50 C 0.00 0.00 0.00 0.43 -0.40 52 0 0 0
29SEP26 20.00 C 0.32 0.32 0.32 0.26 -0.32 52 15 71 0
29SEP26 21.00 C 0.17 0.17 0.11 0.08 -0.17 52 7 90 +7
29SEP26 22.00 C 0.03 0.03 0.03 0.02 -0.07 53 45 189 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 198 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 99 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 75 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 93 0 12 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 103 0 26 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 130 0 3 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 139 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 147 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 154 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
02OCT26 14.75 C 0.00 0.00 0.00 4.47 - 0 0 0 -
02OCT26 15.00 C 0.00 0.00 0.00 4.22 -0.66 0 0 0 0
02OCT26 15.25 C 0.00 0.00 0.00 3.97 -0.67 0 0 0 0
02OCT26 15.50 C 0.00 0.00 0.00 3.73 -0.66 58 0 0 0
02OCT26 15.75 C 0.00 0.00 0.00 3.48 -0.66 54 0 0 0
02OCT26 16.00 C 0.00 0.00 0.00 3.23 -0.66 50 0 0 0
02OCT26 16.25 C 0.00 0.00 0.00 2.99 -0.66 53 0 0 0
02OCT26 16.50 C 0.00 0.00 0.00 2.75 -0.65 53 0 0 0
02OCT26 16.75 C 0.00 0.00 0.00 2.51 -0.65 52 0 0 0
02OCT26 17.00 C 0.00 0.00 0.00 2.28 -0.64 52 0 0 0
02OCT26 17.25 C 0.00 0.00 0.00 2.05 -0.64 51 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 1.83 -0.63 51 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 1.63 -0.61 52 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 1.43 -0.60 52 0 0 0
02OCT26 18.25 C 0.00 0.00 0.00 1.24 -0.58 51 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 1.05 -0.58 49 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 0.91 -0.53 51 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 0.77 -0.48 51 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 0.64 -0.45 51 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 0.54 -0.39 52 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 0.45 -0.35 52 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 0.37 -0.32 53 0 4 0
02OCT26 20.50 C 0.33 0.33 0.33 0.23 -0.27 52 9 9 +9
02OCT26 21.00 C 0.15 0.15 0.15 0.14 -0.20 52 9 9 +9
02OCT26 21.50 C 0.00 0.00 0.00 0.08 -0.15 52 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 0.05 -0.11 53 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 0.03 -0.07 54 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 0.02 -0.04 56 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 0.01 -0.03 55 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 25.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.90 -0.56 53 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.47 -0.52 53 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.06 -0.52 53 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.68 -0.57 53 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.32 -0.55 53 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.98 -0.53 52 0 0 0
29OCT26 18.50 C 1.66 1.66 1.66 1.66 -0.52 51 15 15 +15
29OCT26 19.00 C 0.00 0.00 0.00 1.42 -0.46 52 0 20 0
29OCT26 19.50 C 1.25 1.25 1.25 1.19 -0.39 53 2 44 +2
29OCT26 20.00 C 1.20 1.20 1.06 1.01 -0.34 54 3 158 0
29OCT26 21.00 C 0.70 0.70 0.70 0.70 -0.25 54 12 59 -12
29OCT26 22.00 C 0.51 0.51 0.51 0.45 -0.23 54 1 6 -1
29OCT26 23.00 C 0.00 0.00 0.00 0.29 -0.17 54 0 33 0
29OCT26 24.00 C 0.00 0.00 0.00 0.18 -0.12 54 0 13 0
29OCT26 25.00 C 0.00 0.00 0.00 0.11 -0.08 54 0 6 0
29OCT26 26.00 C 0.00 0.00 0.00 0.07 -0.05 55 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.04 -0.04 54 0 11 0
29OCT26 28.00 C 0.00 0.00 0.00 0.03 -0.02 56 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 135 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
27NOV26 15.50 C 0.00 0.00 0.00 4.16 -0.56 54 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.77 -0.52 54 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.41 -0.50 54 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.07 -0.47 54 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.75 -0.51 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.45 -0.49 54 0 11 0
27NOV26 18.50 C 0.00 0.00 0.00 2.16 -0.48 54 0 11 0
27NOV26 19.00 C 0.00 0.00 0.00 1.91 -0.39 54 0 11 0
27NOV26 19.50 C 0.00 0.00 0.00 1.69 -0.37 54 0 23 0
27NOV26 20.00 C 0.00 0.00 0.00 1.50 -0.33 55 0 14 0
27NOV26 21.00 C 0.00 0.00 0.00 1.17 -0.30 55 0 106 0
27NOV26 22.00 C 0.94 0.94 0.94 0.88 -0.28 55 1 211 0
27NOV26 23.00 C 0.00 0.00 0.00 0.66 -0.23 55 0 47 0
27NOV26 24.00 C 0.00 0.00 0.00 0.49 -0.18 55 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 0.35 -0.15 55 0 195 0
27NOV26 26.00 C 0.00 0.00 0.00 0.26 -0.11 55 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.18 -0.10 54 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.13 -0.07 55 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 0.09 -0.06 54 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.07 -0.04 55 0 315 0
27NOV26 31.00 C 0.00 0.00 0.00 0.05 -0.03 55 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.04 -0.02 56 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 530 0
30DEC26 15.50 C 0.00 0.00 0.00 4.45 -0.51 55 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.09 -0.47 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.74 -0.46 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.41 -0.46 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.13 -0.44 54 0 41 0
30DEC26 18.00 C 0.00 0.00 0.00 2.85 -0.41 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.56 -0.48 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.33 -0.38 54 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 2.11 -0.40 54 0 228 0
30DEC26 20.00 C 0.00 0.00 0.00 1.91 -0.38 54 0 90 0
30DEC26 21.00 C 0.00 0.00 0.00 1.57 -0.33 55 0 100 0
30DEC26 22.00 C 0.00 0.00 0.00 1.28 -0.29 55 0 317 0
30DEC26 23.00 C 0.00 0.00 0.00 1.03 -0.26 55 0 502 0
30DEC26 24.00 C 0.00 0.00 0.00 0.82 -0.23 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.65 -0.19 55 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.51 -0.16 55 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 0.40 -0.14 55 0 45 0
30DEC26 28.00 C 0.00 0.00 0.00 0.31 -0.12 55 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.24 -0.10 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.19 -0.08 55 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.15 -0.06 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.12 -0.05 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.09 -0.04 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.07 -0.03 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.06 -0.02 56 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.07 -0.48 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.75 -0.46 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.47 -0.43 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.17 -0.42 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.90 -0.43 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.63 -0.43 53 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.40 -0.40 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.16 -0.41 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.95 -0.40 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.76 -0.37 53 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 2.42 -0.31 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.10 -0.30 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.84 -0.27 54 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 1.58 -0.27 54 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 1.36 -0.25 54 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 1.17 -0.22 54 0 1,950 0
30MAR27 27.00 C 0.00 0.00 0.00 0.98 -0.22 54 0 1,955 0
30MAR27 28.00 C 0.00 0.00 0.00 0.86 -0.15 54 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 0.74 -0.13 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.63 -0.14 54 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.54 -0.13 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.47 -0.10 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.40 -0.09 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.34 -0.09 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.29 -0.08 54 0 30 0
29JUN27 15.50 C 0.00 0.00 0.00 5.53 -0.56 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.23 -0.56 53 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.96 -0.53 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.69 -0.53 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.44 -0.45 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.21 -0.43 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.98 -0.42 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.81 -0.37 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.55 -0.42 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.42 -0.35 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.07 -0.33 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.75 -0.31 54 0 45 0
29JUN27 23.00 C 0.00 0.00 0.00 2.44 -0.36 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.18 -0.35 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.93 -0.35 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.73 -0.30 54 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 1.54 -0.29 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.36 -0.28 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.22 -0.24 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.08 -0.24 54 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.94 -0.24 53 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.84 -0.21 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.74 -0.21 53 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.66 -0.19 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.61 -0.15 53 0 350 0
29SEP27 15.50 C 0.00 0.00 0.00 5.99 -0.53 54 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.74 -0.50 54 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.48 -0.50 54 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.22 -0.50 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.99 -0.47 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.77 -0.46 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.58 -0.41 54 0 45 0
29SEP27 19.00 C 0.00 0.00 0.00 4.38 -0.41 54 0 407 0
29SEP27 19.50 C 0.00 0.00 0.00 4.19 -0.41 54 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 4.02 -0.39 54 0 15 0
29SEP27 21.00 C 0.00 0.00 0.00 3.68 -0.36 55 0 15 0
29SEP27 22.00 C 0.00 0.00 0.00 3.37 -0.35 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.09 -0.31 55 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 2.81 -0.32 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.57 -0.32 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.34 -0.31 55 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.14 -0.28 55 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 1.90 -0.32 54 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 1.73 -0.31 54 0 30 0
29SEP27 30.00 C 0.00 0.00 0.00 1.58 -0.28 54 0 47 0
29SEP27 31.00 C 0.00 0.00 0.00 1.45 -0.25 54 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 1.32 -0.21 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.20 -0.20 54 0 0 0
TOTAL CALL 201 14,383 -1
25SEP26 14.75 P 0.00 0.00 0.00 0.01 - 133 0 0 -
25SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
25SEP26 15.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
25SEP26 15.75 P 0.00 0.00 0.00 0.01 0.00 103 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 89 0 0 0
25SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.03 +0.02 67 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.04 +0.02 63 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.07 +0.03 63 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.11 +0.05 63 0 30 0
25SEP26 18.50 P 0.00 0.00 0.00 0.17 +0.08 64 0 15 0
25SEP26 18.75 P 0.00 0.00 0.00 0.25 +0.12 64 0 25 0
25SEP26 19.00 P 0.00 0.00 0.00 0.35 +0.17 65 0 5 0
25SEP26 19.25 P 0.00 0.00 0.00 0.47 +0.21 64 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.62 +0.28 66 0 30 0
25SEP26 19.75 P 0.00 0.00 0.00 0.79 +0.34 67 0 30 0
25SEP26 20.00 P 0.00 0.00 0.00 0.98 +0.40 69 0 63 0
25SEP26 20.50 P 0.00 0.00 0.00 1.36 +0.44 63 0 42 0
25SEP26 21.00 P 0.00 0.00 0.00 1.82 +0.51 64 0 100 0
25SEP26 21.50 P 0.00 0.00 0.00 2.30 +0.60 65 0 100 0
25SEP26 22.00 P 0.00 0.00 0.00 2.79 +0.63 0 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 3.29 +0.65 0 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 3.79 +0.66 0 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 4.29 +0.66 0 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 4.79 +0.66 0 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 5.29 +0.66 0 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 5.79 +0.66 0 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 6.29 +0.66 0 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 6.79 +0.66 0 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 7.29 +0.66 0 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 7.79 +0.66 0 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 8.29 +0.66 0 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 8.79 +0.66 0 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 9.29 +0.66 0 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 9.79 +0.66 0 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 10.29 +0.66 0 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 10.79 +0.66 0 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 11.29 +0.66 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 11.79 +0.66 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 12.29 +0.66 0 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 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 45 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 +0.02 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.14 +0.06 53 0 77 0
29SEP26 18.50 P 0.27 0.27 0.27 0.26 +0.09 52 20 135 0
29SEP26 19.00 P 0.33 0.33 0.33 0.46 +0.17 53 48 106 +40
29SEP26 19.50 P 0.48 0.76 0.48 0.73 +0.25 54 66 73 +66
29SEP26 20.00 P 0.00 0.00 0.00 1.04 +0.32 52 0 105 0
29SEP26 21.00 P 0.00 0.00 0.00 1.86 +0.49 52 0 61 0
29SEP26 22.00 P 0.00 0.00 0.00 2.80 +0.59 51 0 62 0
29SEP26 23.00 P 0.00 0.00 0.00 3.81 +0.66 71 0 252 0
29SEP26 24.00 P 0.00 0.00 0.00 4.79 +0.53 0 0 178 0
29SEP26 25.00 P 0.00 0.00 0.00 5.79 +0.66 0 0 6 -38
29SEP26 26.00 P 0.00 0.00 0.00 6.79 +0.66 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.79 +0.66 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.79 +0.66 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.79 +0.66 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.79 +0.66 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.79 +0.66 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.79 +0.66 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.79 +0.66 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.79 +0.66 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.79 +0.66 0 0 0 0
02OCT26 14.75 P 0.00 0.00 0.00 0.01 - 73 0 0 -
02OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 15.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
02OCT26 15.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 16.25 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 0.06 +0.02 53 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 0.08 +0.02 52 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 0.11 +0.04 51 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 0.16 +0.05 52 0 0 0
02OCT26 18.00 P 0.14 0.14 0.14 0.21 +0.07 52 15 15 +15
02OCT26 18.25 P 0.00 0.00 0.00 0.28 +0.09 53 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 0.36 +0.13 53 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 0.46 +0.15 53 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 0.57 +0.18 53 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.68 +0.22 52 0 12 0
02OCT26 19.50 P 0.00 0.00 0.00 0.83 +0.24 53 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.99 +0.28 53 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 1.17 +0.33 55 0 15 0
02OCT26 20.50 P 0.00 0.00 0.00 1.50 +0.35 51 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 1.91 +0.41 51 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 2.36 +0.51 52 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 2.82 +0.55 51 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 3.30 +0.59 50 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 3.83 +0.66 67 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 4.32 +0.67 70 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 4.79 +0.53 0 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 5.29 +0.53 0 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 5.79 +0.55 0 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 6.29 +0.66 0 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 6.79 +0.66 0 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 7.29 +0.66 0 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 7.79 +0.66 0 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 8.29 +0.66 0 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 8.79 +0.66 0 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 9.29 +0.66 0 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 9.79 +0.66 0 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 10.29 +0.66 0 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 10.79 +0.62 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.14 +0.03 53 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.21 +0.05 53 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.29 +0.06 52 0 60 0
29OCT26 17.00 P 0.40 0.40 0.40 0.41 +0.09 53 6 63 +3
29OCT26 17.50 P 0.00 0.00 0.00 0.55 +0.11 53 0 20 0
29OCT26 18.00 P 0.70 0.70 0.70 0.73 +0.15 53 20 33 +20
29OCT26 18.50 P 0.00 0.00 0.00 0.94 +0.18 53 0 64 0
29OCT26 19.00 P 1.11 1.11 1.11 1.19 +0.21 54 15 19 +15
29OCT26 19.50 P 0.00 0.00 0.00 1.46 +0.26 54 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 1.77 +0.31 55 0 60 0
29OCT26 21.00 P 0.00 0.00 0.00 2.41 +0.33 53 0 103 0
29OCT26 22.00 P 0.00 0.00 0.00 3.17 +0.43 53 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 4.11 +0.49 59 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.98 +0.49 59 0 300 0
29OCT26 25.00 P 0.00 0.00 0.00 5.93 +0.54 62 0 6 0
29OCT26 26.00 P 0.00 0.00 0.00 6.86 +0.56 61 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.84 +0.56 63 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.81 +0.57 63 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.79 +0.56 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.79 +0.62 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.79 +0.66 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.79 +0.66 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.79 +0.66 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 14.79 +0.66 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 15.79 +0.66 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.38 +0.07 55 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.49 +0.08 55 0 2 0
27NOV26 16.50 P 0.00 0.00 0.00 0.62 +0.11 54 0 198 0
27NOV26 17.00 P 0.00 0.00 0.00 0.78 +0.14 55 0 262 0
27NOV26 17.50 P 0.00 0.00 0.00 0.96 +0.15 55 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.16 +0.18 55 0 4 0
27NOV26 18.50 P 0.00 0.00 0.00 1.39 +0.20 55 0 0 0
27NOV26 19.00 P 1.57 1.57 1.57 1.64 +0.24 55 3 5 +2
27NOV26 19.50 P 1.84 1.84 1.84 1.92 +0.26 55 15 15 +15
27NOV26 20.00 P 0.00 0.00 0.00 2.22 +0.28 55 0 304 0
27NOV26 21.00 P 0.00 0.00 0.00 2.87 +0.34 56 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 3.61 +0.36 56 0 106 0
27NOV26 23.00 P 0.00 0.00 0.00 4.41 +0.41 57 0 20 0
27NOV26 24.00 P 0.00 0.00 0.00 5.25 +0.45 58 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 6.13 +0.47 59 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.00 +0.46 58 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.94 +0.49 59 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.89 +0.53 59 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.91 +0.59 65 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.88 +0.59 66 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.86 +0.60 68 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.79 +0.56 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 13.79 +0.55 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 14.79 +0.66 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 15.79 +0.66 0 0 0 0
30DEC26 15.50 P 0.58 0.58 0.58 0.61 +0.09 54 2 2 +2
30DEC26 16.00 P 0.00 0.00 0.00 0.74 +0.09 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.89 +0.12 54 0 92 0
30DEC26 17.00 P 0.00 0.00 0.00 1.07 +0.14 54 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.28 +0.18 54 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.49 +0.18 54 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 1.73 +0.21 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.99 +0.23 54 0 5 0
30DEC26 19.50 P 0.00 0.00 0.00 2.28 +0.25 55 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 2.57 +0.28 55 0 93 0
30DEC26 21.00 P 0.00 0.00 0.00 3.21 +0.32 55 0 123 0
30DEC26 22.00 P 0.00 0.00 0.00 3.90 +0.32 55 0 32 0
30DEC26 23.00 P 0.00 0.00 0.00 4.68 +0.36 56 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 5.51 +0.43 57 0 40 0
30DEC26 25.00 P 0.00 0.00 0.00 6.36 +0.45 57 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 7.20 +0.44 57 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.10 +0.47 57 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.02 +0.47 58 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.95 +0.48 58 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.90 +0.49 58 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.88 +0.53 60 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.84 +0.53 59 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.79 +0.51 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.83 +0.58 63 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.79 +0.55 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.12 +0.12 53 0 0 0
30MAR27 16.00 P 1.26 1.26 1.26 1.27 +0.10 52 200 200 +200
30MAR27 16.50 P 0.00 0.00 0.00 1.47 +0.13 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.67 +0.13 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.91 +0.17 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.15 +0.20 53 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 2.40 +0.21 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.68 +0.24 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.96 +0.24 53 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.26 +0.27 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.92 +0.31 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.60 +0.31 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.32 +0.34 54 0 1,040 0
30MAR27 24.00 P 0.00 0.00 0.00 6.08 +0.35 54 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 6.91 +0.41 55 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 7.70 +0.40 55 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 8.56 +0.43 56 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 9.44 +0.43 56 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.34 +0.47 57 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.12 +0.36 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.04 +0.56 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.97 +0.39 53 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.92 +0.59 54 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.88 +0.61 54 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.84 +0.60 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.59 +0.10 53 0 0 0
29JUN27 16.00 P 1.75 1.77 1.75 1.77 +0.10 53 4 4 +4
29JUN27 16.50 P 1.98 1.98 1.98 1.99 +0.12 52 2 2 +2
29JUN27 17.00 P 2.22 2.22 2.22 2.22 +0.14 53 1 1 +1
29JUN27 17.50 P 2.45 2.45 2.45 2.47 +0.18 53 1 1 +1
29JUN27 18.00 P 0.00 0.00 0.00 2.75 +0.22 53 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.00 +0.22 53 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.28 +0.23 53 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.57 +0.21 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.89 +0.27 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.52 +0.26 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.20 +0.30 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.92 +0.31 54 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 6.68 +0.34 55 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 7.32 +0.22 53 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.11 +0.23 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.91 +0.39 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.74 +0.41 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.59 +0.25 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.45 +0.45 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.34 +0.48 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.24 +0.50 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.14 +0.50 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 15.07 +0.53 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 16.01 +0.55 53 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.02 +0.14 54 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.21 +0.12 53 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.40 +0.13 52 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.63 +0.14 52 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.89 +0.18 52 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.14 +0.17 52 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.41 +0.16 52 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.70 +0.18 53 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.99 +0.18 52 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.33 +0.23 53 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.97 +0.25 53 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.64 +0.30 53 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.37 +0.30 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.08 +0.30 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.83 +0.36 54 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.58 +0.36 54 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 9.37 +0.39 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 10.19 +0.42 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 11.00 +0.42 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.84 +0.44 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 12.71 +0.47 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 13.57 +0.47 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 14.45 +0.48 54 0 0 0
TOTAL PUT 418 12,876 +348
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$ 2.935
29SEP26 2.20 C 0.00 0.00 0.00 0.75 -0.15 137 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.65 -0.15 120 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.55 -0.15 103 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.44 -0.16 64 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.35 -0.15 70 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.25 -0.15 53 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.16 -0.15 45 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.09 -0.13 43 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.05 -0.08 47 0 0 0
29SEP26 3.10 C 0.03 0.03 0.03 0.02 -0.05 45 8 13 -8
29SEP26 3.20 C 0.00 0.00 0.00 0.01 -0.03 48 0 36 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 -0.01 60 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 72 0 7 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 102 0 17 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 128 0 1,742 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 136 0 110 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 143 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 151 0 80 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 158 0 143 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 165 0 168 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 171 0 123 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 178 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 184 0 75 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 190 0 87 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 196 0 30 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 224 0 27 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 271 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 281 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 291 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 300 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 309 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 326 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 334 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 342 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 349 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 356 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 363 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 370 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 377 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 383 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 395 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 407 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 417 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 428 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 438 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 447 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 456 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 465 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 473 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 481 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 489 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 496 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 503 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 510 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 517 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 523 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 529 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 536 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 541 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 547 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 558 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 569 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 578 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 588 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.75 -0.15 54 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.67 -0.14 63 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.57 -0.14 54 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.48 -0.14 51 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.40 -0.13 50 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.33 -0.12 51 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.26 -0.11 49 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.19 -0.11 45 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.15 -0.09 46 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.11 -0.07 46 0 55 0
29OCT26 3.20 C 0.00 0.00 0.00 0.08 -0.06 46 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.06 -0.05 47 0 15 0
29OCT26 3.40 C 0.00 0.00 0.00 0.05 -0.03 50 0 85 0
29OCT26 3.50 C 0.00 0.00 0.00 0.03 -0.03 47 0 167 0
29OCT26 3.60 C 0.00 0.00 0.00 0.02 -0.02 46 0 60 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 -0.02 44 0 15 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 -0.01 48 0 5 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 68 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 62 0 68 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 65 0 115 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 68 0 165 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 71 0 151 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 74 0 90 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 82 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 97 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 108 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.77 -0.16 51 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.69 -0.13 54 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.60 -0.13 50 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.52 -0.14 50 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.44 -0.14 47 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.37 -0.13 46 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.30 -0.13 44 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.26 -0.09 47 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.20 -0.10 44 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.17 -0.08 46 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.14 -0.06 47 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.11 -0.05 46 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.09 -0.05 47 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.07 -0.04 47 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.05 -0.04 45 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.04 -0.03 46 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.03 -0.03 45 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.02 -0.03 44 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.80 -0.14 51 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.72 -0.13 52 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.63 -0.14 48 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.56 -0.13 49 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.49 -0.12 48 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.42 -0.12 46 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.35 -0.12 44 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.30 -0.11 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.25 -0.10 44 0 0 0
30DEC26 3.10 C 0.27 0.27 0.27 0.21 -0.09 44 1 2 +1
30DEC26 3.20 C 0.00 0.00 0.00 0.18 -0.08 44 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.15 -0.07 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.13 -0.06 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.11 -0.05 46 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.09 -0.04 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.06 -0.05 42 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.05 -0.04 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.04 -0.03 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 -0.03 40 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 -0.03 37 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 -0.02 39 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 -0.01 41 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 9 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 17 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 86 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 88 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 90 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 92 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 94 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 96 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 98 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 99 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 101 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 104 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 107 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 110 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 113 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 118 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 120 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 123 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 127 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 129 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 135 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.88 -0.13 52 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.81 -0.12 52 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.73 -0.13 50 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.67 -0.11 50 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.61 -0.11 50 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.53 -0.12 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.48 -0.11 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.43 -0.11 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.38 -0.10 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.34 -0.09 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.30 -0.09 45 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.27 -0.08 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.24 -0.07 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.22 -0.07 47 0 15 0
30MAR27 3.60 C 0.00 0.00 0.00 0.19 -0.06 46 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.17 -0.06 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.15 -0.05 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.13 -0.04 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.12 -0.03 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.10 -0.04 45 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.09 -0.03 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 -0.03 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 -0.02 46 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 -0.02 45 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 91 0 33 0
29JUN27 2.20 C 0.00 0.00 0.00 0.88 -0.13 56 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.81 -0.12 56 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.73 -0.13 53 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.67 -0.11 54 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.61 -0.11 53 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.53 -0.12 49 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.48 -0.11 49 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.43 -0.11 49 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.38 -0.10 48 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.34 -0.09 48 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.30 -0.09 47 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.27 -0.08 48 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.24 -0.07 47 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.22 -0.07 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.19 -0.06 47 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.17 -0.06 47 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.15 -0.05 47 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.13 -0.04 47 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.12 -0.03 47 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.10 -0.04 46 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.09 -0.03 46 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 -0.03 46 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
29JUN27 4.80 C 0.07 0.07 0.07 0.03 -0.02 43 100 100 +100
29JUN27 4.90 C 0.06 0.06 0.06 0.02 -0.02 40 200 200 +200
29JUN27 5.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
29JUN27 5.25 C 0.05 0.05 0.05 0.01 -0.01 39 150 310 +150
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 550 0
29JUN27 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 317 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 158 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 150 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP27 2.20 C 0.00 0.00 0.00 0.88 -0.13 56 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.81 -0.12 55 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.73 -0.13 53 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.67 -0.11 53 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.61 -0.11 52 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.53 -0.12 49 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.48 -0.11 49 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.43 -0.11 48 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.38 -0.10 47 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.34 -0.09 47 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.30 -0.09 46 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.27 -0.08 47 0 15 0
29SEP27 3.40 C 0.00 0.00 0.00 0.24 -0.07 46 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.22 -0.07 47 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.19 -0.06 46 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.17 -0.06 46 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.15 -0.05 46 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.13 -0.04 45 0 15 0
29SEP27 4.00 C 0.00 0.00 0.00 0.12 -0.03 46 0 44 0
29SEP27 4.10 C 0.00 0.00 0.00 0.10 -0.04 45 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.09 -0.03 45 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.08 -0.03 45 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.06 -0.02 44 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.03 -0.02 41 0 150 0
29SEP27 4.90 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 150 0
29SEP27 5.25 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 450 0
TOTAL CALL 459 11,336 +443
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 +0.01 61 0 20 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.07 +0.05 53 0 0 0
29SEP26 3.00 P 0.10 0.10 0.10 0.12 +0.08 51 10 101 0
29SEP26 3.10 P 0.00 0.00 0.00 0.18 +0.09 41 0 26 0
29SEP26 3.20 P 0.00 0.00 0.00 0.28 +0.13 56 0 202 0
29SEP26 3.30 P 0.00 0.00 0.00 0.38 +0.15 69 0 545 0
29SEP26 3.40 P 0.00 0.00 0.00 0.48 +0.16 81 0 95 -75
29SEP26 3.50 P 0.00 0.00 0.00 0.57 +0.15 75 0 0 -46
29SEP26 3.60 P 0.00 0.00 0.00 0.67 +0.16 84 0 46 -100
29SEP26 3.70 P 0.00 0.00 0.00 0.77 +0.15 93 0 73 0
29SEP26 3.80 P 0.80 0.80 0.80 0.87 +0.15 102 10 107 0
29SEP26 3.90 P 0.00 0.00 0.00 0.97 +0.15 110 0 60 0
29SEP26 4.00 P 0.00 0.00 0.00 1.07 +0.15 118 0 18 0
29SEP26 4.10 P 0.00 0.00 0.00 1.17 +0.15 125 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 1.27 +0.16 133 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 1.37 +0.15 140 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 1.47 +0.16 147 0 17 0
29SEP26 4.50 P 0.00 0.00 0.00 1.57 +0.16 154 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 1.67 +0.15 160 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.77 +0.15 166 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.87 +0.15 172 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.97 +0.15 178 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.07 +0.15 184 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.32 +0.15 198 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.57 +0.15 211 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.82 +0.15 224 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 3.07 +0.15 236 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.32 +0.15 247 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.57 +0.15 257 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.82 +0.15 267 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 4.07 +0.15 277 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.32 +0.15 286 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.57 +0.15 295 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.82 +0.15 303 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.07 +0.15 312 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.32 +0.15 320 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.57 +0.15 328 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.82 +0.15 335 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 6.07 +0.15 343 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 6.32 +0.15 350 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.57 +0.15 357 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 6.82 +0.15 364 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 7.07 +0.15 371 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 7.57 +0.15 383 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 8.07 +0.15 395 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 8.57 +0.15 406 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 9.07 +0.15 416 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 9.57 +0.15 426 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 10.07 +0.15 436 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 10.57 +0.15 445 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 11.07 +0.15 454 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 11.57 +0.15 463 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 12.07 +0.15 471 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 12.57 +0.15 479 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 13.07 +0.15 487 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 13.57 +0.15 494 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 14.07 +0.15 502 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 14.57 +0.15 509 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 15.07 +0.15 516 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 15.57 +0.15 523 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 16.07 +0.15 529 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 16.57 +0.15 536 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 17.07 +0.16 542 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 18.07 +0.15 554 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 19.07 +0.15 566 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 20.07 +0.15 577 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 21.07 +0.15 587 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 0.02 +0.01 50 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
29OCT26 2.60 P 0.05 0.05 0.05 0.05 +0.02 48 90 90 +90
29OCT26 2.70 P 0.06 0.07 0.06 0.08 +0.04 49 77 155 +45
29OCT26 2.80 P 0.09 0.09 0.09 0.12 +0.05 50 15 95 +15
29OCT26 2.90 P 0.11 0.16 0.11 0.16 +0.06 48 72 137 -8
29OCT26 3.00 P 0.00 0.00 0.00 0.21 +0.08 47 0 15 0
29OCT26 3.10 P 0.00 0.00 0.00 0.28 +0.10 49 0 10 0
29OCT26 3.20 P 0.29 0.29 0.29 0.33 +0.09 44 5 28 +5
29OCT26 3.30 P 0.00 0.00 0.00 0.40 +0.10 41 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.50 +0.13 47 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.58 +0.13 43 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.67 +0.14 40 0 51 0
29OCT26 3.70 P 0.00 0.00 0.00 0.77 +0.15 44 0 2 0
29OCT26 3.80 P 0.00 0.00 0.00 0.87 +0.15 48 0 5 0
29OCT26 3.90 P 0.00 0.00 0.00 0.97 +0.15 52 0 30 0
29OCT26 4.00 P 0.00 0.00 0.00 1.07 +0.15 56 0 45 0
29OCT26 4.10 P 0.00 0.00 0.00 1.17 +0.15 60 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.27 +0.15 63 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.37 +0.15 67 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.47 +0.15 70 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.57 +0.15 73 0 15 0
29OCT26 4.60 P 0.00 0.00 0.00 1.67 +0.15 76 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.77 +0.15 79 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.87 +0.15 82 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.97 +0.15 84 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 2.07 +0.15 87 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 2.32 +0.15 94 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.57 +0.15 100 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.82 +0.15 106 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 3.07 +0.15 112 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.32 +0.15 117 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.57 +0.15 122 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.82 +0.15 127 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 4.07 +0.15 131 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.32 +0.15 136 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.57 +0.15 140 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.06 +0.02 46 0 0 0
27NOV26 2.60 P 0.08 0.08 0.08 0.09 +0.03 47 15 15 +15
27NOV26 2.70 P 0.10 0.12 0.10 0.12 +0.04 46 45 60 +45
27NOV26 2.80 P 0.13 0.15 0.13 0.16 +0.05 46 30 30 +30
27NOV26 2.90 P 0.00 0.00 0.00 0.20 +0.05 45 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.26 +0.07 46 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.32 +0.08 46 0 10 0
27NOV26 3.20 P 0.00 0.00 0.00 0.39 +0.09 47 0 22 0
27NOV26 3.30 P 0.00 0.00 0.00 0.44 +0.07 42 0 45 0
27NOV26 3.40 P 0.00 0.00 0.00 0.52 +0.10 42 0 52 0
27NOV26 3.50 P 0.00 0.00 0.00 0.61 +0.12 44 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.68 +0.11 37 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.79 +0.13 45 0 14 0
27NOV26 3.80 P 0.00 0.00 0.00 0.88 +0.14 44 0 4 0
27NOV26 3.90 P 0.00 0.00 0.00 0.97 +0.14 42 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.07 +0.15 45 0 55 0
27NOV26 4.10 P 0.00 0.00 0.00 1.17 +0.15 47 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.27 +0.15 50 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.37 +0.15 53 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.47 +0.15 55 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.57 +0.15 58 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.67 +0.15 60 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.77 +0.15 62 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.87 +0.15 65 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.97 +0.15 67 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 2.07 +0.15 69 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.32 +0.15 74 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 2.57 +0.15 79 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.82 +0.15 84 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 3.07 +0.15 88 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 3.32 +0.15 92 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 3.57 +0.15 96 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.05 +0.02 47 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.09 +0.02 45 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.12 +0.04 45 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.15 +0.04 44 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.19 +0.05 44 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.25 +0.07 45 0 25 0
30DEC26 3.00 P 0.00 0.00 0.00 0.31 +0.08 46 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.37 +0.08 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.43 +0.09 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.50 +0.10 46 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.58 +0.11 47 0 79 0
30DEC26 3.50 P 0.00 0.00 0.00 0.64 +0.10 43 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.73 +0.12 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.81 +0.12 44 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.90 +0.13 44 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.99 +0.13 44 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 1.07 +0.12 38 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.17 +0.13 41 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.27 +0.14 43 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 1.37 +0.15 45 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.47 +0.15 47 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.57 +0.15 49 0 100 -55
30DEC26 4.60 P 0.00 0.00 0.00 1.67 +0.15 51 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.77 +0.15 53 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.87 +0.15 55 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.97 +0.15 57 0 0 -15
30DEC26 5.00 P 0.00 0.00 0.00 2.07 +0.15 59 0 0 -25
30DEC26 5.25 P 0.00 0.00 0.00 2.32 +0.15 63 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.57 +0.15 68 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.82 +0.15 72 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.07 +0.15 76 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.32 +0.15 79 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.57 +0.15 82 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.82 +0.15 86 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.07 +0.15 89 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.32 +0.15 92 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.57 +0.15 95 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.82 +0.15 97 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 5.07 +0.15 100 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.32 +0.15 103 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.57 +0.15 105 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.82 +0.15 108 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 6.07 +0.15 110 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.32 +0.15 113 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.57 +0.15 115 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.82 +0.15 117 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 7.07 +0.15 119 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 7.57 +0.15 123 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 8.07 +0.15 127 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 8.57 +0.15 131 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 9.07 +0.15 135 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 9.57 +0.15 139 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 10.07 +0.15 142 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 10.57 +0.15 145 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 11.07 +0.15 148 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 11.57 +0.15 151 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 12.07 +0.15 154 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 12.57 +0.15 157 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 13.07 +0.15 159 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 13.57 +0.15 162 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 14.07 +0.15 164 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 14.57 +0.15 167 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.09 +0.02 47 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.12 +0.03 48 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.15 +0.04 48 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.18 +0.04 47 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.22 +0.05 47 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.27 +0.06 48 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.31 +0.06 47 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.36 +0.06 47 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.42 +0.07 48 0 100 0
30MAR27 3.10 P 0.00 0.00 0.00 0.47 +0.08 47 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.54 +0.09 47 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.60 +0.10 47 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.65 +0.08 44 0 100 0
30MAR27 3.50 P 0.00 0.00 0.00 0.73 +0.10 45 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.79 +0.08 43 0 100 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 0.95 +0.10 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.04 +0.11 44 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.13 +0.12 44 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 1.21 +0.11 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.30 +0.12 43 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 1.39 +0.12 43 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.48 +0.12 42 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 1.58 +0.13 43 0 112 0
30MAR27 4.60 P 0.00 0.00 0.00 1.67 +0.13 41 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.77 +0.14 43 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 1.87 +0.14 44 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 1.97 +0.15 46 0 35 -30
30MAR27 5.00 P 0.00 0.00 0.00 2.07 +0.15 47 0 0 -80
30MAR27 5.25 P 0.00 0.00 0.00 2.32 +0.15 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.57 +0.15 54 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.82 +0.15 57 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.07 +0.15 60 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.32 +0.15 62 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.57 +0.15 65 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.82 +0.15 68 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.07 +0.15 70 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.32 +0.15 73 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.57 +0.15 75 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.82 +0.15 77 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 5.07 +0.15 79 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.32 +0.15 81 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.57 +0.15 83 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.82 +0.15 85 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 6.07 +0.15 87 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.32 +0.15 89 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 6.57 +0.15 91 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 6.82 +0.15 93 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 7.07 +0.15 95 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 7.57 +0.15 98 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 8.07 +0.15 101 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 8.57 +0.15 104 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 9.07 +0.15 107 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 9.57 +0.15 109 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 10.07 +0.15 112 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 10.57 +0.15 115 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 11.07 +0.15 117 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 11.57 +0.15 119 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 12.07 +0.15 122 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.27 +0.08 42 0 2 0
29JUN27 2.30 P 0.00 0.00 0.00 0.33 +0.10 43 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.38 +0.11 42 0 15 0
29JUN27 2.50 P 0.00 0.00 0.00 0.44 +0.11 42 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.50 +0.12 41 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.57 +0.13 41 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.64 +0.13 41 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.71 +0.13 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.79 +0.14 41 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.86 +0.14 39 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.94 +0.14 38 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.03 +0.15 39 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.11 +0.15 38 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 1.19 +0.15 36 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.28 +0.16 35 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 1.36 +0.15 31 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.45 +0.16 28 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.54 +0.16 0 0 17 0
29JUN27 4.00 P 0.00 0.00 0.00 1.63 +0.16 0 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 1.72 +0.16 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.81 +0.16 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.90 +0.16 0 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 1.99 +0.16 0 0 30 0
29JUN27 4.50 P 0.00 0.00 0.00 2.08 +0.15 0 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 2.18 +0.16 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 2.27 +0.16 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.36 +0.16 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.46 +0.16 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.55 +0.16 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.78 +0.16 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 3.02 +0.16 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 3.25 +0.15 0 0 0 0
29JUN27 6.00 P 3.11 3.11 3.11 3.49 +0.16 0 4 2 -4
29JUN27 6.25 P 0.00 0.00 0.00 3.72 +0.15 0 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 4.08 +0.28 0 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 4.33 +0.16 49 0 7 0
29JUN27 7.00 P 0.00 0.00 0.00 4.57 +0.16 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 4.82 +0.17 53 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 5.06 +0.16 43 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 5.30 +0.16 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 5.55 +0.16 51 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.79 +0.16 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 6.04 +0.16 57 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 6.28 +0.16 0 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.29 +0.06 39 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.34 +0.06 39 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.40 +0.08 39 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.46 +0.08 39 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.52 +0.09 38 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.59 +0.09 39 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.66 +0.10 38 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.73 +0.10 38 0 100 0
29SEP27 3.00 P 0.00 0.00 0.00 0.80 +0.11 37 0 100 0
29SEP27 3.10 P 0.00 0.00 0.00 0.88 +0.11 37 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.96 +0.12 37 0 1 0
29SEP27 3.30 P 0.00 0.00 0.00 1.04 +0.12 36 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.12 +0.12 35 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.20 +0.12 34 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.29 +0.13 34 0 0 0
29SEP27 3.70 P 1.06 1.06 1.06 1.37 +0.13 31 100 100 +100
29SEP27 3.80 P 0.00 0.00 0.00 1.46 +0.13 30 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.55 +0.14 28 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.64 +0.14 23 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.73 +0.14 0 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.82 +0.15 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.91 +0.15 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 2.00 +0.15 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 2.09 +0.15 0 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 2.18 +0.15 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 2.27 +0.15 0 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 2.37 +0.15 0 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 2.46 +0.15 0 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 2.55 +0.15 0 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 2.78 +0.15 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 3.02 +0.15 0 0 0 0
TOTAL PUT 473 3,931 -93
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSI - SANHUA CLOSING PRICE HK$ 24.780
25SEP26 16.75 C 0.00 0.00 0.00 8.11 -0.18 248 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 7.86 -0.18 240 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 7.61 -0.18 232 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 7.36 -0.18 224 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 7.11 -0.18 216 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 6.86 -0.18 209 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 6.61 -0.18 201 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 6.36 -0.18 194 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 6.11 -0.18 186 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 5.86 -0.18 179 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 5.61 -0.18 172 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 5.36 -0.18 164 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 5.11 -0.18 157 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 4.86 -0.18 150 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 4.29 -0.25 87 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 3.79 -0.25 77 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 3.29 -0.25 67 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 2.79 -0.25 57 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 2.29 -0.25 47 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 1.80 -0.24 45 0 0 0
25SEP26 23.50 C 1.42 1.42 1.42 1.35 -0.21 49 15 15 +15
25SEP26 24.00 C 0.00 0.00 0.00 0.93 -0.17 48 0 42 0
25SEP26 24.50 C 0.00 0.00 0.00 0.55 -0.16 43 0 60 0
25SEP26 25.00 C 0.29 0.29 0.29 0.32 -0.12 46 4 4 +4
25SEP26 25.50 C 0.00 0.00 0.00 0.16 -0.10 46 0 30 0
25SEP26 26.00 C 0.00 0.00 0.00 0.07 -0.07 46 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 0.03 -0.04 47 0 15 0
25SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.86 -0.18 155 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.36 -0.18 144 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.86 -0.18 134 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.36 -0.18 125 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.86 -0.18 115 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.36 -0.18 106 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.86 -0.18 96 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.79 -0.25 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.80 -0.24 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.86 -0.20 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.06 -0.15 42 0 92 0
29SEP26 25.00 C 0.63 0.63 0.45 0.49 -0.12 42 120 212 -60
29SEP26 26.00 C 0.00 0.00 0.00 0.19 -0.09 43 0 150 0
29SEP26 27.00 C 0.00 0.00 0.00 0.06 -0.04 44 0 102 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 301 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 7.36 -0.18 119 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 7.11 -0.18 115 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 6.86 -0.18 111 0 0 0
02OCT26 18.25 C 0.00 0.00 0.00 6.61 -0.18 107 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 6.36 -0.18 103 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 6.11 -0.18 99 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 5.86 -0.18 95 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 5.61 -0.18 91 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 5.36 -0.18 87 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 5.11 -0.18 83 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 4.87 -0.17 82 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 4.30 -0.24 45 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 3.80 -0.24 39 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 3.31 -0.23 42 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 2.83 -0.21 43 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 2.36 -0.19 42 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 1.92 -0.16 42 0 0 0
02OCT26 23.50 C 1.59 1.59 1.59 1.54 -0.12 44 15 15 +15
02OCT26 24.00 C 0.00 0.00 0.00 1.16 -0.10 42 0 0 0
02OCT26 24.50 C 0.00 0.00 0.00 0.85 -0.10 42 0 15 0
02OCT26 25.00 C 0.00 0.00 0.00 0.61 -0.09 42 0 100 0
02OCT26 25.50 C 0.00 0.00 0.00 0.42 -0.09 43 0 0 0
02OCT26 26.00 C 0.00 0.00 0.00 0.27 -0.09 42 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 0.17 -0.07 42 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 0.10 -0.06 42 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.06 -0.04 42 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 34.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.91 -0.14 69 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.40 -0.15 62 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.91 -0.14 59 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.42 -0.13 56 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.95 -0.10 56 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.47 -0.07 53 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.00 -0.06 51 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.04 -0.11 45 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.21 -0.12 44 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.48 -0.11 44 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.84 -0.07 44 0 45 0
29OCT26 25.00 C 1.44 1.44 1.44 1.33 -0.06 44 2 43 0
29OCT26 26.00 C 0.00 0.00 0.00 0.92 -0.12 44 0 71 0
29OCT26 27.00 C 0.83 0.83 0.83 0.66 -0.06 45 15 65 0
29OCT26 28.00 C 0.00 0.00 0.00 0.44 -0.04 45 0 6 0
29OCT26 29.00 C 0.35 0.35 0.35 0.28 -0.04 45 100 100 +100
29OCT26 30.00 C 0.00 0.00 0.00 0.18 -0.02 45 0 150 0
29OCT26 31.00 C 0.00 0.00 0.00 0.11 -0.02 45 0 135 0
29OCT26 32.00 C 0.13 0.13 0.13 0.07 -0.01 45 100 100 +100
29OCT26 33.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.92 -0.13 47 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.46 -0.10 49 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.97 -0.12 47 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.52 -0.04 47 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.06 -0.04 47 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.62 -0.11 47 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.20 -0.10 47 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.38 -0.11 46 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.64 -0.11 46 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.96 -0.05 45 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.38 -0.07 45 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 1.90 -0.05 46 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 1.50 -0.05 46 0 30 0
27NOV26 27.00 C 0.00 0.00 0.00 1.17 -0.09 46 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.91 -0.07 47 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.69 -0.06 47 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.52 -0.04 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.38 -0.04 46 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.28 -0.03 46 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.20 -0.02 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.04 -0.11 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.59 -0.11 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.14 -0.11 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.71 -0.10 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.28 -0.10 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.87 -0.10 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.41 -0.16 44 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.71 -0.10 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.03 -0.12 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.38 -0.06 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.84 -0.06 46 0 75 0
30DEC26 25.00 C 0.00 0.00 0.00 2.36 -0.06 46 0 145 0
30DEC26 26.00 C 2.04 2.04 2.04 1.95 -0.07 46 15 76 0
30DEC26 27.00 C 0.00 0.00 0.00 1.62 -0.06 46 0 90 0
30DEC26 28.00 C 0.00 0.00 0.00 1.33 -0.06 46 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 1.10 -0.05 47 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.88 -0.07 47 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 0.70 -0.06 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.56 -0.05 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.44 -0.05 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.35 -0.04 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.27 -0.03 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.47 -0.10 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.06 -0.10 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.66 -0.10 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.27 -0.10 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.90 -0.09 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.54 -0.09 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.19 -0.08 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.47 -0.13 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.86 -0.14 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.31 -0.13 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.91 -0.03 47 0 0 0
30MAR27 25.00 C 3.66 3.66 3.66 3.45 -0.04 47 30 30 +30
30MAR27 26.00 C 0.00 0.00 0.00 3.04 -0.04 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.63 -0.09 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.32 -0.07 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.06 -0.07 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.83 -0.05 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.61 -0.04 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.40 -0.04 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.22 -0.02 48 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 1.03 -0.03 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.89 -0.02 47 0 10 0
29JUN27 17.00 C 0.00 0.00 0.00 8.94 -0.07 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.57 -0.07 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.21 -0.10 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.85 -0.10 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.51 -0.10 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.18 -0.09 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.80 -0.11 46 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.20 -0.14 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.69 -0.08 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.13 -0.13 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.66 -0.13 47 0 250 0
29JUN27 25.00 C 0.00 0.00 0.00 4.21 -0.14 47 0 550 0
29JUN27 26.00 C 0.00 0.00 0.00 3.82 -0.14 47 0 302 0
29JUN27 27.00 C 0.00 0.00 0.00 3.49 -0.11 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.19 -0.09 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.89 -0.09 48 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 2.60 -0.11 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.35 -0.11 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.11 -0.12 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.90 -0.13 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.66 -0.19 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.49 -0.11 47 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 9.22 -0.07 48 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.87 -0.07 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.57 -0.03 49 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.21 -0.06 48 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.85 -0.10 47 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.58 -0.06 48 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.24 -0.10 47 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.67 -0.12 47 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.17 -0.11 48 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.72 -0.08 48 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.28 -0.08 48 0 0 0
29SEP27 25.00 C 5.20 5.20 5.20 4.94 +0.01 49 5 5 +5
29SEP27 26.00 C 0.00 0.00 0.00 4.50 -0.06 48 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 4.15 -0.04 49 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.84 -0.03 49 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.55 -0.03 49 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.27 -0.04 49 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.02 -0.06 49 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.78 -0.07 49 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.54 -0.11 49 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.35 -0.15 49 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.16 -0.15 49 0 0 0
TOTAL CALL 421 3,596 +209
25SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 55 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
25SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 13 0
25SEP26 23.50 P 0.00 0.00 0.00 0.05 -0.02 46 0 16 0
25SEP26 24.00 P 0.00 0.00 0.00 0.12 -0.04 44 0 31 0
25SEP26 24.50 P 0.00 0.00 0.00 0.27 -0.05 44 0 115 0
25SEP26 25.00 P 0.00 0.00 0.00 0.51 -0.04 43 0 53 0
25SEP26 25.50 P 0.00 0.00 0.00 0.87 0.00 46 0 55 0
25SEP26 26.00 P 1.24 1.24 1.24 1.28 +0.02 45 15 60 +15
25SEP26 26.50 P 0.00 0.00 0.00 1.74 +0.03 46 0 40 0
25SEP26 27.00 P 0.00 0.00 0.00 2.22 +0.10 0 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 2.72 +0.11 0 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 3.22 +0.12 0 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 3.72 +0.12 0 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 4.22 +0.12 0 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 4.72 +0.12 0 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 5.22 +0.12 0 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 5.72 +0.09 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 6.22 +0.10 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 6.72 +0.09 0 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 7.22 +0.09 0 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 7.72 +0.09 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 8.22 +0.10 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 8.72 +0.10 0 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 9.22 +0.10 0 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 9.72 +0.10 0 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 10.22 +0.10 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 0.00 47 0 315 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 -0.03 41 0 50 0
29SEP26 24.00 P 0.25 0.25 0.25 0.26 -0.04 42 2 216 +2
29SEP26 25.00 P 0.69 0.69 0.69 0.70 -0.03 42 30 333 +15
29SEP26 26.00 P 0.00 0.00 0.00 1.39 +0.03 43 0 121 0
29SEP26 27.00 P 0.00 0.00 0.00 2.26 +0.08 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.22 +0.10 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.22 +0.12 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.22 +0.09 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.22 +0.09 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.22 +0.09 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.22 +0.10 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.22 +0.10 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.22 +0.10 0 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
02OCT26 22.50 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
02OCT26 23.00 P 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
02OCT26 23.50 P 0.00 0.00 0.00 0.21 -0.03 41 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 0.35 -0.03 41 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 0.54 -0.03 41 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 0.79 -0.04 41 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 1.10 -0.03 41 0 0 0
02OCT26 26.00 P 1.44 1.44 1.44 1.46 -0.02 41 15 15 +15
02OCT26 26.50 P 0.00 0.00 0.00 1.87 +0.06 42 0 9 0
02OCT26 27.00 P 0.00 0.00 0.00 2.30 +0.07 42 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 2.76 +0.08 41 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 3.24 +0.10 42 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 3.73 +0.11 44 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 4.22 +0.11 0 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 4.72 +0.12 0 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 5.22 +0.06 0 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 5.72 +0.06 0 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 6.22 +0.07 0 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 6.72 +0.06 0 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 7.22 +0.06 0 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 7.72 +0.06 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 8.22 +0.07 0 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 8.72 +0.07 0 0 0 0
02OCT26 34.00 P 0.00 0.00 0.00 9.22 +0.06 0 0 0 0
02OCT26 34.50 P 0.00 0.00 0.00 9.72 +0.06 0 0 0 0
02OCT26 35.00 P 0.00 0.00 0.00 10.22 +0.06 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.20 +0.01 45 0 30 0
29OCT26 22.00 P 0.00 0.00 0.00 0.36 -0.01 44 0 30 0
29OCT26 23.00 P 0.65 0.66 0.63 0.63 -0.01 44 53 68 +8
29OCT26 24.00 P 1.03 1.05 1.00 1.02 +0.01 45 38 41 +10
29OCT26 25.00 P 0.00 0.00 0.00 1.52 +0.02 45 0 76 0
29OCT26 26.00 P 0.00 0.00 0.00 2.10 -0.01 45 0 83 0
29OCT26 27.00 P 0.00 0.00 0.00 2.79 +0.06 44 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 3.58 +0.08 44 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 4.44 +0.10 45 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.34 -0.01 45 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.28 +0.01 45 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.24 +0.02 45 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.22 +0.04 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.22 +0.06 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.22 +0.06 0 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 0.00 47 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.09 0.00 47 0 6 0
27NOV26 18.50 P 0.00 0.00 0.00 0.13 0.00 47 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.17 0.00 46 0 45 0
27NOV26 19.50 P 0.00 0.00 0.00 0.23 0.00 46 0 105 0
27NOV26 20.00 P 0.00 0.00 0.00 0.31 +0.01 47 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.49 0.00 46 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.75 0.00 46 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 1.10 +0.01 47 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 1.52 0.00 46 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 2.02 -0.01 46 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 2.62 -0.01 47 0 215 0
27NOV26 27.00 P 0.00 0.00 0.00 3.26 -0.04 46 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 3.98 -0.04 46 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.84 +0.04 48 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.68 +0.05 49 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.52 +0.03 48 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.42 +0.05 48 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.34 +0.06 48 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.28 +0.06 47 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.24 0.00 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.22 0.00 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.27 -0.01 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.35 -0.01 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.44 0.00 47 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 0.54 0.00 47 0 100 0
30DEC26 21.00 P 0.00 0.00 0.00 0.78 -0.01 46 0 15 0
30DEC26 22.00 P 1.08 1.09 1.08 1.10 +0.01 47 3 4 +3
30DEC26 23.00 P 0.00 0.00 0.00 1.45 -0.04 46 0 21 0
30DEC26 24.00 P 1.92 1.92 1.92 1.96 +0.01 47 15 67 +12
30DEC26 25.00 P 2.44 2.44 2.44 2.46 0.00 47 15 30 0
30DEC26 26.00 P 0.00 0.00 0.00 3.03 -0.03 47 0 60 0
30DEC26 27.00 P 0.00 0.00 0.00 3.65 -0.07 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.40 +0.01 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.18 +0.04 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.98 +0.05 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.80 +0.04 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.65 +0.04 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.54 +0.05 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.44 +0.05 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.37 +0.06 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.43 -0.01 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.52 0.00 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.61 0.00 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.72 -0.01 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.83 -0.02 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.97 -0.01 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.10 -0.02 46 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.43 -0.02 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.81 -0.02 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.24 -0.02 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.73 -0.02 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.29 0.00 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.89 -0.01 47 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 4.53 +0.02 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.22 +0.03 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.93 +0.03 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.68 +0.03 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.46 +0.02 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.32 +0.08 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.09 +0.03 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.94 +0.03 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.81 +0.04 49 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.76 -0.01 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.88 0.00 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.00 -0.01 47 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.14 0.00 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.28 -0.02 47 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.44 0.00 47 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.61 0.00 47 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.98 -0.02 47 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.40 -0.02 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.87 -0.01 47 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 3.38 -0.01 47 0 250 0
29JUN27 25.00 P 0.00 0.00 0.00 3.94 -0.07 47 0 550 0
29JUN27 26.00 P 0.00 0.00 0.00 4.59 -0.01 48 0 300 0
29JUN27 27.00 P 0.00 0.00 0.00 5.22 0.00 48 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 5.85 +0.01 47 0 9 0
29JUN27 29.00 P 0.00 0.00 0.00 6.56 +0.02 48 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.33 +0.06 48 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.04 +0.02 48 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.82 +0.02 48 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.62 +0.03 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.44 +0.03 49 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.28 +0.04 49 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.16 +0.03 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.30 +0.02 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.46 +0.03 48 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.67 +0.08 49 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.80 +0.03 48 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.99 +0.04 48 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.17 +0.02 48 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.59 +0.01 48 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.02 -0.02 48 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.51 -0.03 47 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 4.05 -0.02 48 0 10 0
29SEP27 25.00 P 0.00 0.00 0.00 4.61 -0.02 48 0 76 0
29SEP27 26.00 P 0.00 0.00 0.00 5.21 -0.03 48 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.84 -0.03 48 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.51 -0.03 48 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 7.21 -0.01 48 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.93 +0.03 48 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.67 +0.03 48 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.42 +0.02 49 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.20 +0.03 49 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.02 +0.06 49 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.80 +0.01 49 0 0 0
TOTAL PUT 186 3,834 +80
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$ 23.240
25SEP26 16.25 C 0.00 0.00 0.00 6.99 -0.31 0 0 0 0
25SEP26 16.50 C 0.00 0.00 0.00 6.74 -0.31 0 0 0 0
25SEP26 16.75 C 0.00 0.00 0.00 6.49 -0.31 0 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 6.24 -0.31 0 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 5.99 -0.31 0 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 5.74 -0.31 0 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 5.49 -0.31 0 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 5.24 -0.31 0 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 4.99 -0.31 0 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 4.74 -0.31 0 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 4.49 -0.31 0 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 4.24 -0.31 0 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 3.99 -0.31 0 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 3.74 -0.31 0 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 3.49 -0.31 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 3.24 -0.31 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 2.75 -0.30 61 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 2.25 -0.31 50 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 1.76 -0.31 48 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 1.28 -0.33 44 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 0.84 -0.35 41 0 84 0
25SEP26 23.00 C 0.00 0.00 0.00 0.50 -0.32 43 0 104 0
25SEP26 23.50 C 0.00 0.00 0.00 0.28 -0.26 46 0 78 0
25SEP26 24.00 C 0.34 0.34 0.34 0.13 -0.20 46 15 21 +15
25SEP26 24.50 C 0.00 0.00 0.00 0.05 -0.14 46 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 0.02 -0.08 47 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 0.01 -0.04 51 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 - 165 0 0 -
29SEP26 16.50 C 0.00 0.00 0.00 6.75 -0.30 78 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.25 -0.30 66 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.75 -0.30 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.25 -0.30 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.75 -0.30 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.25 -0.30 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.75 -0.30 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.25 -0.31 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.28 -0.30 44 0 0 0
29SEP26 22.00 C 1.90 1.90 1.90 1.38 -0.31 42 20 25 0
29SEP26 23.00 C 1.07 1.07 0.62 0.67 -0.26 41 76 440 +10
29SEP26 24.00 C 0.00 0.00 0.00 0.26 -0.20 42 0 732 0
29SEP26 25.00 C 0.00 0.00 0.00 0.09 -0.10 44 0 217 0
29SEP26 26.00 C 0.08 0.08 0.04 0.02 -0.04 44 39 361 +31
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 79 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 150 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 104 0 45 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 119 0 180 0
02OCT26 16.50 C 0.00 0.00 0.00 6.75 -0.31 0 0 0 0
02OCT26 16.75 C 0.00 0.00 0.00 6.50 -0.31 0 0 0 0
02OCT26 17.00 C 0.00 0.00 0.00 6.25 -0.31 0 0 0 0
02OCT26 17.25 C 0.00 0.00 0.00 6.00 -0.31 0 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 5.75 -0.31 0 0 0 0
02OCT26 17.75 C 0.00 0.00 0.00 5.50 -0.31 0 0 0 0
02OCT26 18.00 C 0.00 0.00 0.00 5.26 -0.30 63 0 0 0
02OCT26 18.25 C 0.00 0.00 0.00 5.01 -0.30 60 0 0 0
02OCT26 18.50 C 0.00 0.00 0.00 4.76 -0.30 56 0 0 0
02OCT26 18.75 C 0.00 0.00 0.00 4.51 -0.30 53 0 0 0
02OCT26 19.00 C 0.00 0.00 0.00 4.26 -0.30 50 0 0 0
02OCT26 19.25 C 0.00 0.00 0.00 4.01 -0.30 47 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 3.76 -0.30 43 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 3.52 -0.30 48 0 0 0
02OCT26 20.00 C 0.00 0.00 0.00 3.27 -0.30 45 0 0 0
02OCT26 20.50 C 0.00 0.00 0.00 2.79 -0.30 45 0 0 0
02OCT26 21.00 C 0.00 0.00 0.00 2.33 -0.29 46 0 0 0
02OCT26 21.50 C 0.00 0.00 0.00 1.89 -0.29 45 0 0 0
02OCT26 22.00 C 0.00 0.00 0.00 1.45 -0.26 42 0 0 0
02OCT26 22.50 C 0.00 0.00 0.00 1.10 -0.28 43 0 0 0
02OCT26 23.00 C 0.00 0.00 0.00 0.81 -0.25 44 0 0 0
02OCT26 23.50 C 0.00 0.00 0.00 0.58 -0.21 44 0 15 0
02OCT26 24.00 C 0.00 0.00 0.00 0.40 -0.18 45 0 15 0
02OCT26 24.50 C 0.00 0.00 0.00 0.26 -0.15 45 0 15 0
02OCT26 25.00 C 0.00 0.00 0.00 0.17 -0.10 46 0 0 0
02OCT26 25.50 C 0.13 0.13 0.13 0.11 -0.07 46 15 15 +15
02OCT26 26.00 C 0.00 0.00 0.00 0.06 -0.05 46 0 0 0
02OCT26 26.50 C 0.00 0.00 0.00 0.04 -0.03 47 0 0 0
02OCT26 27.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
02OCT26 28.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
02OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
02OCT26 29.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 30.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
02OCT26 31.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
02OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
02OCT26 32.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
02OCT26 33.50 C 0.00 0.00 0.00 0.01 - 90 0 0 -
29OCT26 16.50 C 0.00 0.00 0.00 6.80 -0.31 46 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.32 -0.30 50 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.83 -0.31 48 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.26 -0.40 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.76 -0.43 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.44 -0.16 48 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.00 -0.17 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.58 -0.30 48 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.81 -0.28 48 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.14 -0.27 48 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.53 -0.28 46 0 27 0
29OCT26 24.00 C 1.10 1.10 1.10 1.12 -0.22 48 22 74 -12
29OCT26 25.00 C 0.79 0.79 0.79 0.79 -0.20 48 3 61 0
29OCT26 26.00 C 0.00 0.00 0.00 0.55 -0.15 49 0 215 0
29OCT26 27.00 C 0.00 0.00 0.00 0.36 -0.12 48 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 0.23 -0.09 48 0 130 0
29OCT26 29.00 C 0.00 0.00 0.00 0.15 -0.06 49 0 24 0
29OCT26 30.00 C 0.00 0.00 0.00 0.09 -0.05 48 0 30 0
29OCT26 31.00 C 0.00 0.00 0.00 0.06 -0.03 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 500 0
27NOV26 16.50 C 0.00 0.00 0.00 6.82 -0.39 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.37 -0.25 39 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.90 -0.24 40 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.49 -0.18 44 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.00 -0.25 41 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.59 -0.26 43 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.20 -0.26 44 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.96 -0.13 49 0 8 0
27NOV26 21.00 C 0.00 0.00 0.00 3.26 -0.24 49 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 2.57 -0.24 47 0 185 0
27NOV26 23.00 C 0.00 0.00 0.00 2.06 -0.19 47 0 75 0
27NOV26 24.00 C 0.00 0.00 0.00 1.63 -0.17 48 0 251 0
27NOV26 25.00 C 0.00 0.00 0.00 1.27 -0.17 48 0 220 0
27NOV26 26.00 C 0.00 0.00 0.00 1.00 -0.17 49 0 130 0
27NOV26 27.00 C 0.00 0.00 0.00 0.79 -0.11 50 0 100 0
27NOV26 28.00 C 0.00 0.00 0.00 0.60 -0.09 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.45 -0.07 50 0 18 0
27NOV26 30.00 C 0.00 0.00 0.00 0.33 -0.06 50 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.24 -0.05 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.18 -0.03 50 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.13 -0.03 50 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.09 -0.03 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 1,230 0
30DEC26 16.50 C 0.00 0.00 0.00 7.00 -0.22 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.56 -0.14 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.10 -0.19 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.65 -0.23 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.30 -0.23 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.90 -0.21 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.50 -0.25 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.22 -0.18 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.64 -0.23 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.97 -0.22 46 0 66 0
30DEC26 23.00 C 0.00 0.00 0.00 2.48 -0.22 47 0 19 0
30DEC26 24.00 C 0.00 0.00 0.00 2.05 -0.17 47 0 75 0
30DEC26 25.00 C 0.00 0.00 0.00 1.68 -0.22 47 0 85 0
30DEC26 26.00 C 0.00 0.00 0.00 1.42 -0.17 49 0 10 0
30DEC26 27.00 C 0.00 0.00 0.00 1.18 -0.12 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.95 -0.11 49 0 45 0
30DEC26 29.00 C 0.00 0.00 0.00 0.76 -0.09 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.61 -0.07 49 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.48 -0.06 49 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.38 -0.05 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.30 -0.04 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.23 -0.04 49 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.18 -0.03 49 0 338 0
30MAR27 16.50 C 0.00 0.00 0.00 7.46 -0.25 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.08 -0.22 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.73 -0.20 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.36 -0.21 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.01 -0.19 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.63 -0.23 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.34 -0.19 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.03 -0.19 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.46 -0.19 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.95 -0.18 48 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 3.49 -0.18 48 0 0 0
30MAR27 24.00 C 3.00 3.00 3.00 3.07 -0.19 48 15 500 0
30MAR27 25.00 C 0.00 0.00 0.00 2.70 -0.19 48 0 1,410 0
30MAR27 26.00 C 0.00 0.00 0.00 2.37 -0.19 49 0 940 0
30MAR27 27.00 C 0.00 0.00 0.00 2.12 -0.16 49 0 27 0
30MAR27 28.00 C 0.00 0.00 0.00 1.86 -0.16 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.66 -0.13 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.47 -0.09 50 0 9 0
30MAR27 31.00 C 0.00 0.00 0.00 1.28 -0.08 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.08 -0.11 50 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 0.97 -0.03 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.84 -0.06 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.73 -0.05 50 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 7.96 -0.12 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.61 -0.11 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.26 -0.11 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.79 -0.24 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.46 -0.25 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.15 -0.25 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.88 -0.22 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.60 -0.21 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.08 -0.20 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.58 -0.20 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.18 -0.15 49 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 3.75 -0.15 49 0 30 0
29JUN27 25.00 C 0.00 0.00 0.00 3.41 -0.12 49 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 3.09 -0.13 50 0 30 0
29JUN27 27.00 C 0.00 0.00 0.00 2.86 -0.08 51 0 45 0
29JUN27 28.00 C 0.00 0.00 0.00 2.57 -0.10 51 0 30 0
29JUN27 29.00 C 2.44 2.44 2.44 2.32 -0.12 51 15 15 +15
29JUN27 30.00 C 0.00 0.00 0.00 2.07 -0.14 50 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 1.87 -0.12 50 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.67 -0.12 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.51 -0.09 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.36 -0.09 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.21 -0.09 50 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 8.23 -0.29 50 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.90 -0.28 50 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.59 -0.28 50 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.27 -0.28 50 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.96 -0.28 50 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.69 -0.27 50 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.42 -0.26 50 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.14 -0.18 50 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.52 -0.24 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.08 -0.28 49 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.67 -0.28 49 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.30 -0.23 49 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.97 -0.25 50 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.74 -0.16 51 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.46 -0.16 51 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.17 -0.11 51 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.92 -0.13 51 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.68 -0.15 51 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.45 -0.17 51 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.26 -0.16 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.07 -0.16 51 0 0 0
TOTAL CALL 220 9,850 +74
25SEP26 16.25 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
25SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 90 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 67 0 72 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.04 -0.03 45 0 115 0
25SEP26 22.50 P 0.12 0.12 0.12 0.12 -0.02 46 2 105 -2
25SEP26 23.00 P 0.00 0.00 0.00 0.28 +0.01 46 0 12 0
25SEP26 23.50 P 0.37 0.37 0.37 0.54 +0.05 47 15 38 +15
25SEP26 24.00 P 0.00 0.00 0.00 0.90 +0.12 48 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 1.30 +0.15 44 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 1.77 +0.21 44 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 2.26 +0.26 0 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 2.76 +0.29 0 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 3.26 +0.30 0 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 3.76 +0.30 0 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 4.26 +0.30 0 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 4.76 +0.30 0 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 5.26 +0.30 0 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 5.76 +0.30 0 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 6.26 +0.23 0 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 6.76 +0.30 0 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 7.26 +0.30 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 7.76 +0.30 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 8.26 +0.30 0 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 8.76 +0.30 0 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 9.26 +0.25 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 9.76 +0.30 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 10.26 - 0 0 0 -
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 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 0.00 51 0 159 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 76 0
29SEP26 22.00 P 0.00 0.00 0.00 0.13 -0.01 43 0 294 0
29SEP26 23.00 P 0.47 0.47 0.47 0.45 +0.06 44 5 71 0
29SEP26 24.00 P 0.00 0.00 0.00 1.05 +0.16 46 0 181 0
29SEP26 25.00 P 0.00 0.00 0.00 1.83 +0.20 43 0 248 0
29SEP26 26.00 P 0.00 0.00 0.00 2.77 +0.26 43 0 66 0
29SEP26 27.00 P 0.00 0.00 0.00 3.76 +0.29 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.76 +0.24 0 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 5.76 +0.22 0 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 6.76 +0.30 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.76 +0.30 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.76 +0.30 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.76 +0.30 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.76 +0.30 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.76 +0.30 0 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
02OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
02OCT26 17.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
02OCT26 17.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
02OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
02OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
02OCT26 18.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
02OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
02OCT26 19.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
02OCT26 20.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
02OCT26 21.00 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.13 +0.02 45 0 0 0
02OCT26 22.00 P 0.00 0.00 0.00 0.23 +0.03 45 0 0 0
02OCT26 22.50 P 0.31 0.31 0.31 0.37 +0.05 45 5 20 +5
02OCT26 23.00 P 0.00 0.00 0.00 0.57 +0.07 45 0 60 0
02OCT26 23.50 P 0.64 0.64 0.64 0.86 +0.13 47 15 15 +15
02OCT26 24.00 P 0.00 0.00 0.00 1.18 +0.16 48 0 0 0
02OCT26 24.50 P 0.00 0.00 0.00 1.53 +0.17 47 0 0 0
02OCT26 25.00 P 0.00 0.00 0.00 1.91 +0.17 45 0 0 0
02OCT26 25.50 P 0.00 0.00 0.00 2.35 +0.24 46 0 0 0
02OCT26 26.00 P 0.00 0.00 0.00 2.81 +0.26 46 0 0 0
02OCT26 26.50 P 0.00 0.00 0.00 3.28 +0.27 45 0 0 0
02OCT26 27.00 P 0.00 0.00 0.00 3.77 +0.29 47 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 4.34 +0.37 69 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 4.83 +0.25 73 0 0 0
02OCT26 28.50 P 0.00 0.00 0.00 5.33 +0.24 78 0 0 0
02OCT26 29.00 P 0.00 0.00 0.00 5.76 +0.19 0 0 0 0
02OCT26 29.50 P 0.00 0.00 0.00 6.26 +0.21 0 0 0 0
02OCT26 30.00 P 0.00 0.00 0.00 6.76 +0.30 0 0 0 0
02OCT26 30.50 P 0.00 0.00 0.00 7.26 +0.30 0 0 0 0
02OCT26 31.00 P 0.00 0.00 0.00 7.76 +0.30 0 0 0 0
02OCT26 31.50 P 0.00 0.00 0.00 8.26 +0.30 0 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 8.76 +0.30 0 0 0 0
02OCT26 32.50 P 0.00 0.00 0.00 9.26 +0.25 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 9.76 +0.30 0 0 0 0
02OCT26 33.50 P 0.00 0.00 0.00 10.26 - 0 0 0 -
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.10 0.00 49 0 220 0
29OCT26 19.00 P 0.00 0.00 0.00 0.15 0.00 49 0 180 0
29OCT26 19.50 P 0.00 0.00 0.00 0.21 0.00 49 0 45 0
29OCT26 20.00 P 0.00 0.00 0.00 0.29 +0.02 49 0 220 0
29OCT26 21.00 P 0.53 0.53 0.53 0.52 +0.02 49 105 304 +59
29OCT26 22.00 P 0.00 0.00 0.00 0.86 +0.08 49 50 422 0
29OCT26 23.00 P 1.32 1.34 1.32 1.32 +0.11 49 103 630 +103
29OCT26 24.00 P 0.00 0.00 0.00 1.88 +0.14 50 0 362 0
29OCT26 25.00 P 0.00 0.00 0.00 2.49 +0.13 48 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 3.33 +0.26 52 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 4.05 +0.08 48 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 5.07 +0.22 56 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.02 +0.25 60 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.95 +0.22 62 0 5 0
29OCT26 31.00 P 0.00 0.00 0.00 7.95 +0.23 67 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 8.86 +0.19 65 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.88 +0.30 72 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.86 +0.31 74 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.81 +0.20 72 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.09 +0.01 50 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.13 +0.01 50 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.17 +0.01 49 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.23 +0.02 50 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.31 +0.03 50 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.39 +0.03 49 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 0.50 +0.03 50 0 40 0
27NOV26 20.00 P 0.00 0.00 0.00 0.63 +0.05 50 0 568 0
27NOV26 21.00 P 0.00 0.00 0.00 0.94 +0.07 50 0 45 0
27NOV26 22.00 P 0.00 0.00 0.00 1.34 +0.09 50 0 37 0
27NOV26 23.00 P 0.00 0.00 0.00 1.82 +0.12 50 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 2.39 +0.13 51 0 32 0
27NOV26 25.00 P 0.00 0.00 0.00 3.04 +0.15 51 0 90 0
27NOV26 26.00 P 0.00 0.00 0.00 3.65 +0.07 49 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 4.55 +0.21 53 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.38 +0.22 54 0 10 0
27NOV26 29.00 P 0.00 0.00 0.00 6.26 +0.24 56 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.16 +0.23 57 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.10 +0.24 59 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.01 +0.19 60 0 10 0
27NOV26 33.00 P 0.00 0.00 0.00 10.00 +0.20 63 0 5 0
27NOV26 34.00 P 0.00 0.00 0.00 10.96 +0.20 65 0 0 0
27NOV26 35.00 P 11.84 11.84 11.84 11.83 +0.09 59 20 21 +20
30DEC26 16.50 P 0.00 0.00 0.00 0.20 +0.02 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.25 +0.01 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.32 +0.01 48 0 30 0
30DEC26 18.00 P 0.38 0.38 0.38 0.39 +0.02 48 15 15 +15
30DEC26 18.50 P 0.00 0.00 0.00 0.51 +0.03 49 0 50 0
30DEC26 19.00 P 0.00 0.00 0.00 0.63 +0.04 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.77 +0.05 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.92 +0.07 49 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.26 +0.06 49 0 15 0
30DEC26 22.00 P 1.55 1.55 1.55 1.70 +0.10 50 11 43 +11
30DEC26 23.00 P 0.00 0.00 0.00 2.21 +0.11 50 0 105 0
30DEC26 24.00 P 2.58 2.79 2.58 2.78 +0.13 50 45 119 +45
30DEC26 25.00 P 0.00 0.00 0.00 3.42 +0.16 51 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 4.09 +0.15 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.81 +0.13 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.64 +0.18 52 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.50 +0.22 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.34 +0.19 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.20 +0.15 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.13 +0.16 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.05 +0.13 55 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.01 +0.14 57 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.94 +0.14 57 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.58 +0.03 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.68 +0.03 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.80 +0.04 49 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 0.93 +0.04 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.13 +0.09 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.27 +0.08 50 0 52 0
30MAR27 19.50 P 0.00 0.00 0.00 1.42 +0.05 49 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.61 +0.06 49 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.03 +0.08 49 0 15 0
30MAR27 22.00 P 2.52 2.52 2.52 2.56 +0.13 50 15 50 +15
30MAR27 23.00 P 0.00 0.00 0.00 3.11 +0.17 51 0 90 0
30MAR27 24.00 P 0.00 0.00 0.00 3.71 +0.18 51 0 575 0
30MAR27 25.00 P 0.00 0.00 0.00 4.31 +0.17 51 0 1,470 0
30MAR27 26.00 P 0.00 0.00 0.00 4.91 +0.12 50 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 5.60 +0.09 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.36 +0.15 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.13 +0.09 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.94 +0.09 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.80 +0.13 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.66 +0.18 53 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.55 +0.21 54 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.38 +0.16 53 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.31 +0.19 54 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.08 +0.04 50 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.22 +0.03 50 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.37 +0.03 50 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.52 0.00 49 0 3 0
29JUN27 18.50 P 1.72 1.72 1.72 1.72 +0.01 50 5 5 +5
29JUN27 19.00 P 0.00 0.00 0.00 1.91 +0.01 50 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.12 +0.05 50 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.37 +0.09 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.81 +0.06 50 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.33 +0.07 50 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.92 +0.09 51 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.50 +0.07 50 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 5.10 +0.04 50 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.81 +0.06 51 0 25 0
29JUN27 27.00 P 0.00 0.00 0.00 6.52 +0.11 51 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.26 +0.12 51 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.02 +0.13 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.79 +0.13 52 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.61 +0.16 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.41 +0.14 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.25 +0.16 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.10 +0.17 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.99 +0.20 54 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.43 +0.02 50 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.60 +0.02 50 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.79 +0.03 50 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.98 +0.02 50 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.18 +0.02 50 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.41 +0.08 50 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.62 +0.07 50 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.85 +0.08 50 0 1 0
29SEP27 21.00 P 0.00 0.00 0.00 3.34 +0.08 50 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.89 +0.04 50 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.46 +0.04 50 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.08 +0.05 51 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.72 +0.04 51 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.45 +0.19 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.10 +0.11 51 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.88 +0.15 52 0 30 0
29SEP27 29.00 P 0.00 0.00 0.00 8.63 +0.15 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.39 +0.14 53 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 9.93 +0.14 50 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.73 +0.15 50 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.53 +0.15 50 0 0 0
TOTAL PUT 411 8,928 +306
ALL CONTRACTS TOTAL 1,073,297 21,967,266 +247,031
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED